$5.06 -0.06 (%) Glu Mobile Inc - NASDAQ

Mar. 3, 2015 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLUU historical data

Date Open High Low Close Volume
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
11/28/20143.793.793.613.662,348,957
11/26/20143.763.853.753.771,655,826
11/25/20143.833.863.743.791,588,648
11/24/20143.783.853.763.842,117,959
11/21/20143.863.893.753.763,070,022
11/20/20143.813.873.753.821,737,554
11/19/20143.853.893.773.822,261,174
11/18/20143.843.923.793.873,364,304
11/17/20143.803.853.743.772,365,556
11/14/20143.693.833.653.832,875,449
11/13/20143.743.743.613.702,705,750
11/12/20143.803.813.623.703,722,719
11/11/20143.803.863.703.862,009,883
11/10/20143.713.823.683.791,838,649
11/7/20143.643.753.583.713,679,833
11/6/20143.743.773.603.613,273,247
11/5/20143.823.853.663.713,148,115
11/4/20144.014.073.803.812,850,236
11/3/20143.854.143.763.995,156,007
10/31/20143.693.873.553.879,363,810
10/30/20143.743.953.603.6115,867,860
10/29/20144.634.704.514.535,973,378
10/28/20144.444.614.364.604,658,781
10/27/20144.434.474.364.412,083,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center