$6.13 -0.07 (%) Glu Mobile Inc - NASDAQ

Jul. 2, 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
7/2/20156.236.286.136.131,085,929
7/1/20156.256.366.116.202,115,148
6/30/20156.176.276.156.212,462,961
6/29/20156.256.256.006.094,514,213
6/26/20156.506.536.366.385,921,040
6/25/20156.536.596.496.511,863,269
6/24/20156.626.696.506.521,835,169
6/23/20156.526.666.486.632,192,736
6/22/20156.536.596.466.511,450,883
6/19/20156.576.596.466.481,783,293
6/18/20156.726.746.596.591,236,883
6/17/20156.536.756.496.714,424,185
6/16/20156.516.566.426.491,748,672
6/15/20156.496.586.446.501,678,952
6/12/20156.556.556.476.501,030,132
6/11/20156.586.626.516.551,132,278
6/10/20156.566.666.476.541,574,860
6/9/20156.576.616.506.531,034,151
6/8/20156.706.726.566.561,708,874
6/5/20156.666.746.616.712,527,626
6/4/20156.646.776.616.671,644,572
6/3/20156.566.746.556.682,506,818
6/2/20156.376.626.366.532,759,508
6/1/20156.496.556.386.413,047,087
5/29/20156.406.546.336.483,159,864
5/28/20156.416.476.386.451,203,600
5/27/20156.486.486.396.461,443,089
5/26/20156.516.546.376.452,300,258
5/22/20156.446.566.346.552,605,926
5/21/20156.536.606.426.441,864,480
5/20/20156.656.656.486.522,326,539
5/19/20156.666.736.616.633,533,740
5/18/20156.706.786.576.593,149,702
5/15/20156.586.806.486.705,722,628
5/14/20156.586.616.436.472,981,712
5/13/20156.586.646.366.553,730,630
5/12/20156.716.766.536.593,826,290
5/11/20156.696.826.546.725,493,558
5/8/20156.756.806.576.654,028,083
5/7/20156.586.806.516.702,949,708
5/6/20156.696.706.466.603,774,101
5/5/20156.977.036.596.709,747,539
5/4/20156.887.006.756.9911,278,266
5/1/20156.807.006.686.9014,659,227
4/30/20156.816.846.326.7640,187,168
4/29/20155.115.455.045.4010,663,600
4/28/20155.505.605.085.116,855,821
4/27/20155.445.535.345.423,099,117
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!