$4.47 -0.02 (%) Glu Mobile Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/20144.514.514.394.471,798,090
10/23/20144.444.544.434.492,299,940
10/22/20144.514.564.344.444,180,791
10/21/20144.464.554.454.522,503,545
10/20/20144.354.464.314.432,281,070
10/17/20144.454.504.324.352,968,952
10/16/20144.284.454.254.354,982,991
10/15/20144.064.403.964.306,970,464
10/14/20144.224.354.034.106,255,771
10/13/20144.224.364.124.185,189,979
10/10/20144.424.484.164.245,242,227
10/9/20144.654.694.424.455,654,871
10/8/20144.894.974.364.6112,876,830
10/7/20145.085.124.674.7616,057,010
10/6/20145.245.295.085.137,122,695
10/3/20145.275.305.195.252,197,445
10/2/20145.125.335.055.269,604,277
10/1/20145.145.154.915.088,963,900
9/30/20145.255.275.075.176,866,353
9/29/20145.325.395.205.234,985,403
9/26/20145.435.545.355.373,291,125
9/25/20145.465.545.415.456,216,728
9/24/20145.305.505.295.475,805,744
9/23/20145.155.355.155.315,498,297
9/22/20145.255.285.145.193,663,004
9/19/20145.165.295.145.295,536,098
9/18/20145.225.395.175.324,313,831
9/17/20145.215.355.205.224,815,281
9/16/20145.075.215.045.203,266,307
9/15/20145.195.225.055.124,628,072
9/12/20145.385.405.195.233,244,955
9/11/20145.345.395.275.383,078,655
9/10/20145.345.425.305.383,667,228
9/9/20145.505.535.305.336,247,048
9/8/20145.365.505.295.488,357,937
9/5/20145.035.195.025.173,967,871
9/4/20145.065.184.995.023,970,341
9/3/20144.995.104.885.035,524,097
9/2/20145.185.234.954.995,868,211
8/29/20145.185.205.025.164,121,525
8/28/20145.175.255.095.153,647,634
8/27/20145.095.255.045.235,841,501
8/26/20144.905.134.845.075,205,334
8/25/20144.885.074.844.905,547,888
8/22/20144.894.954.804.878,403,568
8/21/20145.055.074.864.895,773,520
8/20/20145.025.194.985.096,279,099
8/19/20145.005.064.795.038,532,403
8/18/20145.255.284.964.9810,366,686
8/15/20145.435.455.015.1912,534,503
8/14/20145.605.625.315.367,719,248
8/13/20145.575.655.525.607,516,787
8/12/20145.385.545.325.525,742,656
8/11/20145.265.505.265.365,016,342
8/8/20145.325.475.235.296,868,248
8/7/20145.265.455.185.318,338,510
8/6/20145.085.295.035.145,896,967
8/5/20145.305.355.065.1815,709,790
8/4/20145.745.805.285.4216,649,382
8/1/20145.795.885.605.728,774,425
7/31/20146.096.105.505.6132,461,356
7/30/20146.997.036.616.9018,634,085
7/29/20147.237.236.836.928,680,907
7/28/20147.267.326.967.178,986,991
7/25/20147.007.406.907.1713,432,867
7/24/20147.227.346.907.009,439,853
7/23/20147.357.356.677.2219,742,074
7/22/20147.427.607.177.3415,680,933
7/21/20147.047.587.007.4718,955,797
7/18/20146.516.936.426.7914,190,004
7/17/20146.416.616.286.529,263,689
7/16/20146.416.666.176.5214,298,359
7/15/20146.626.706.256.4922,024,969
7/14/20146.056.416.046.3813,709,808
7/11/20145.496.095.466.0017,498,050
7/10/20145.215.685.155.3710,613,938
7/9/20145.095.495.095.469,073,624
7/8/20145.045.154.735.108,620,297
7/7/20145.275.305.015.073,437,595
7/3/20145.255.355.155.283,002,850
7/2/20145.035.234.955.165,659,389
7/1/20145.135.184.814.939,252,161
6/30/20144.795.094.795.0010,835,230
6/27/20144.554.874.554.6717,414,573
6/26/20144.244.524.224.4513,459,721
6/25/20143.754.073.754.053,826,722
6/24/20143.833.913.763.782,149,616
6/23/20143.893.913.813.851,745,906
6/20/20143.893.933.823.922,135,959
6/19/20143.923.943.813.901,538,828
6/18/20143.893.953.863.931,820,996
6/17/20143.793.873.783.861,628,314
6/16/20143.733.823.713.791,351,957
6/13/20143.673.803.673.751,364,488
6/12/20143.693.813.653.682,317,202
6/11/20143.633.703.613.631,196,957
6/10/20143.693.703.633.661,201,431
6/9/20143.653.733.633.681,523,801
6/6/20143.603.693.603.652,484,442
6/5/20143.603.653.563.651,520,750
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center