$6.55 +0.11 (%) Glu Mobile Inc - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center