$5.45 +0.09 (%) Glu Mobile Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLUU historical data

Date Open High Low Close Volume
4/24/20155.375.515.345.453,250,489
4/23/20155.505.545.225.364,361,095
4/22/20155.125.655.115.556,033,323
4/21/20155.085.155.025.111,480,957
4/20/20155.155.155.055.071,725,262
4/17/20155.135.155.005.122,641,488
4/16/20155.265.275.155.151,276,626
4/15/20155.265.335.215.261,531,518
4/14/20155.085.275.035.212,554,486
4/13/20155.085.115.065.08925,905
4/10/20155.095.115.055.08718,938
4/9/20155.135.135.015.081,478,286
4/8/20155.005.124.985.122,384,504
4/7/20154.965.074.964.981,187,759
4/6/20155.075.074.954.951,204,018
4/2/20155.055.085.005.071,531,432
4/1/20155.015.054.935.021,740,820
3/31/20154.875.024.865.012,300,326
3/30/20154.915.034.884.921,648,633
3/27/20154.784.904.754.901,352,869
3/26/20154.694.854.664.761,410,430
3/25/20154.824.824.664.711,497,762
3/24/20154.884.914.804.831,070,291
3/23/20154.924.994.864.891,293,790
3/20/20154.925.004.914.951,050,122
3/19/20154.964.974.864.89679,424
3/18/20154.855.004.814.981,208,395
3/17/20155.055.084.794.892,062,729
3/16/20154.654.824.614.821,280,743
3/13/20154.724.854.574.662,128,136
3/12/20154.824.854.704.751,249,716
3/11/20154.764.894.764.80901,299
3/10/20154.754.834.714.781,475,214
3/9/20154.954.984.764.812,143,486
3/6/20155.045.054.954.961,383,243
3/5/20155.015.104.955.081,174,470
3/4/20155.045.044.915.031,637,283
3/3/20155.095.125.015.051,151,645
3/2/20155.015.155.015.122,211,774
2/27/20155.205.204.955.032,300,647
2/26/20155.145.255.145.161,952,463
2/25/20155.175.205.115.161,989,077
2/24/20155.115.195.095.162,148,724
2/23/20155.085.225.075.111,899,655
2/20/20155.135.165.095.111,393,194
2/19/20155.135.195.085.151,675,962
2/18/20155.235.305.045.123,181,497
2/17/20155.115.345.085.233,659,866
2/13/20155.005.165.005.123,523,779
2/12/20155.005.154.964.984,376,801
2/11/20154.995.074.954.974,435,379
2/10/20155.085.134.975.035,052,180
2/9/20154.965.164.915.087,479,368
2/6/20154.925.124.825.068,883,607
2/5/20154.565.054.375.0226,570,638
2/4/20153.593.873.563.848,289,518
2/3/20153.613.703.553.612,589,437
2/2/20153.533.593.473.591,541,512
1/30/20153.543.593.493.511,200,365
1/29/20153.563.583.423.561,932,954
1/28/20153.653.683.523.541,573,539
1/27/20153.593.653.543.651,634,096
1/26/20153.513.663.503.651,993,616
1/23/20153.453.573.413.521,307,538
1/22/20153.433.473.333.451,442,250
1/21/20153.493.523.323.411,787,591
1/20/20153.443.543.373.511,818,382
1/16/20153.343.483.273.452,740,486
1/15/20153.543.613.333.362,413,037
1/14/20153.503.573.463.541,674,127
1/13/20153.663.743.503.572,600,053
1/12/20153.773.823.633.642,613,398
1/9/20153.843.893.753.782,357,190
1/8/20153.873.983.823.832,044,298
1/7/20153.873.923.803.851,293,558
1/6/20153.964.013.803.842,099,723
1/5/20154.004.063.903.951,789,243
1/2/20153.904.083.844.053,609,296
12/31/20144.014.033.863.902,097,668
12/30/20144.074.133.964.011,663,371
12/29/20144.084.204.084.101,458,947
12/26/20144.074.164.044.101,556,621
12/24/20144.114.144.054.07770,372
12/23/20144.134.214.074.112,340,747
12/22/20144.044.224.014.122,955,165
12/19/20144.114.153.934.035,142,798
12/18/20144.004.193.984.124,069,076
12/17/20143.873.983.853.962,685,294
12/16/20143.793.983.783.892,675,687
12/15/20143.934.053.823.832,776,162
12/12/20143.834.003.813.882,948,400
12/11/20143.863.973.803.882,212,041
12/10/20143.964.033.813.852,970,221
12/9/20143.854.003.754.003,552,146
12/8/20143.804.033.803.896,150,432
12/5/20143.533.743.523.734,263,189
12/4/20143.563.623.473.552,496,283
12/3/20143.403.613.353.592,738,750
12/2/20143.543.653.363.403,310,348
12/1/20143.683.713.513.532,445,410
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center