$4.36 -0.23 (%) Glu Mobile Inc - NASDAQ

Sep. 1, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLUU historical data

Date Open High Low Close Volume
8/31/20154.484.624.404.591,899,110
8/28/20154.384.564.314.531,321,788
8/27/20154.274.414.204.412,996,474
8/26/20154.264.264.064.202,068,224
8/25/20154.294.314.174.192,340,361
8/24/20153.954.273.924.074,148,424
8/21/20154.484.544.304.373,594,392
8/20/20154.684.714.504.543,775,319
8/19/20154.684.814.634.712,930,485
8/18/20154.784.824.674.702,921,843
8/17/20154.624.824.574.822,004,986
8/14/20154.614.794.574.652,095,926
8/13/20154.804.874.604.662,897,761
8/12/20154.494.804.374.773,874,111
8/11/20154.644.724.484.552,032,680
8/10/20154.474.704.474.692,265,996
8/7/20154.614.644.424.463,265,084
8/6/20154.564.724.554.664,106,177
8/5/20155.155.204.504.5012,528,810
8/4/20155.795.885.625.673,683,206
8/3/20155.855.875.755.782,365,301
7/31/20155.925.955.835.871,789,150
7/30/20155.955.995.785.921,354,689
7/29/20156.066.135.935.961,517,328
7/28/20155.866.125.856.102,252,718
7/27/20156.046.055.805.852,173,468
7/24/20156.126.226.096.102,110,558
7/23/20156.146.256.126.141,484,384
7/22/20156.296.296.056.132,352,441
7/21/20156.366.386.246.301,188,688
7/20/20156.466.486.376.391,522,071
7/17/20156.426.496.356.471,810,703
7/16/20156.156.456.126.421,779,383
7/15/20156.316.316.086.091,490,539
7/14/20156.166.306.166.27830,951
7/13/20156.086.236.076.181,637,554
7/10/20156.126.176.026.041,480,848
7/9/20156.016.105.996.071,812,724
7/8/20155.875.965.825.952,371,968
7/7/20156.006.005.675.984,420,860
7/6/20156.076.135.936.012,204,538
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
  • 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!