$2.30 -0.04 (%) Glu Mobile Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLUU historical data

Date Open High Low Close Volume
12/8/20162.452.452.252.305,232,851
12/7/20162.232.402.222.345,167,098
12/6/20162.172.252.152.241,190,322
12/5/20162.112.192.102.182,422,488
12/2/20162.152.182.102.122,237,302
12/1/20162.272.272.152.161,618,752
11/30/20162.222.282.182.252,740,987
11/29/20162.282.292.152.193,305,457
11/28/20162.222.322.202.292,540,586
11/25/20162.302.322.232.23867,857
11/23/20162.282.322.232.302,082,818
11/22/20162.402.402.232.272,490,226
11/21/20162.262.452.252.366,276,530
11/18/20162.202.232.132.203,099,004
11/17/20162.012.161.962.153,986,006
11/16/20162.052.061.961.971,472,822
11/15/20162.122.122.052.061,283,871
11/14/20161.972.121.972.101,940,559
11/11/20161.871.991.831.961,212,037
11/10/20161.951.961.841.861,343,825
11/9/20161.811.961.771.931,774,728
11/8/20161.851.881.791.861,715,204
11/7/20161.851.881.791.851,647,269
11/4/20161.921.941.731.832,107,075
11/3/20161.871.961.841.941,716,137
11/2/20161.921.921.871.88791,476
11/1/20161.981.981.901.911,020,861
10/31/20161.981.991.861.981,923,013
10/28/20162.002.031.981.991,016,699
10/27/20162.032.052.012.01534,385
10/26/20162.032.062.032.03572,021
10/25/20162.052.062.002.00577,490
10/24/20162.022.072.012.05678,673
10/21/20162.012.041.992.01764,660
10/20/20162.052.062.002.02889,659
10/19/20162.052.082.002.051,692,412
10/18/20162.032.082.022.06844,383
10/17/20162.052.052.012.02773,563
10/14/20162.062.082.002.041,262,445
10/13/20162.102.112.012.061,288,212
10/12/20162.132.142.092.11653,874
10/11/20162.192.212.092.131,584,352
10/10/20162.202.212.172.18771,081
10/7/20162.222.262.192.19612,801
10/6/20162.232.252.212.23507,203
10/5/20162.212.252.192.231,071,610
10/4/20162.232.252.192.201,016,795
10/3/20162.242.252.192.211,120,414
9/30/20162.182.252.162.24911,908
9/29/20162.222.252.162.181,239,501
9/28/20162.222.262.192.221,163,511
9/27/20162.182.242.182.221,003,617
9/26/20162.222.242.192.19706,402
9/23/20162.202.232.192.22664,799
9/22/20162.202.232.182.21736,801
9/21/20162.172.212.142.201,210,722
9/20/20162.202.202.162.17858,006
9/19/20162.232.272.182.20950,521
9/16/20162.212.222.152.222,019,558
9/15/20162.192.232.162.211,502,156
9/14/20162.282.302.162.182,342,779
9/13/20162.262.312.182.272,437,751
9/12/20162.262.292.222.291,101,428
9/9/20162.312.342.262.281,552,263
9/8/20162.292.362.262.331,191,679
9/7/20162.322.352.302.30979,048
9/6/20162.342.352.302.341,084,198
9/2/20162.302.342.292.32938,857
9/1/20162.352.352.252.302,094,555
8/31/20162.332.362.302.351,528,383
8/30/20162.342.372.312.361,101,649
8/29/20162.302.382.292.361,218,933
8/26/20162.282.392.282.341,324,291
8/25/20162.292.322.272.281,130,842
8/24/20162.252.342.252.302,192,044
8/23/20162.222.302.222.271,634,501
8/22/20162.232.322.192.262,546,190
8/19/20162.212.282.162.271,929,624
8/18/20162.172.242.162.201,088,324
8/17/20162.222.232.162.181,375,187
8/16/20162.242.252.192.211,369,434
8/15/20162.172.262.162.261,869,223
8/12/20162.162.182.142.161,050,112
8/11/20162.142.202.142.171,183,817
8/10/20162.242.242.132.141,783,811
8/9/20162.262.262.192.21932,597
8/8/20162.232.272.182.241,525,155
8/5/20162.202.272.202.232,196,914
8/4/20162.262.282.122.192,450,793
8/3/20162.152.242.052.233,497,635
8/2/20162.412.452.242.297,738,738
8/1/20162.332.452.332.422,034,715
7/29/20162.322.382.312.341,232,859
7/28/20162.342.402.302.351,389,647
7/27/20162.432.442.362.401,047,178
7/26/20162.442.502.382.391,300,311
7/25/20162.582.582.432.472,293,370
7/22/20162.572.592.482.562,307,844
7/21/20162.722.722.562.582,173,877
7/20/20162.702.712.592.642,323,310
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center