Historical Stock Prices

GLU 
$19.36
*  
0.29
1.48%
Get GLU Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading GLU now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 19.66 19.66 19.33 19.36 2,627
01/22/2015 19.68 19.68 19.3117 19.65 11,193
01/21/2015 19.35 19.502 19.336 19.45 6,713
01/20/2015 19.22 19.61 19.101 19.36 14,532
01/16/2015 18.75 19.16 18.75 19.13 9,457
01/15/2015 18.68 19.18 18.68 18.83 8,570
01/14/2015 18.69 18.8 18.581 18.77 7,643
01/13/2015 18.751 18.89 18.69 18.78 15,082
01/12/2015 18.76 18.84 18.58 18.76 20,701
01/09/2015 18.84 19.0499 18.81 18.82 5,363
01/08/2015 18.83 18.93 18.7401 18.87 4,428
01/07/2015 18.72 18.76 18.63 18.63 4,870
01/06/2015 18.57 18.76 18.45 18.51 8,288
01/05/2015 19.27 19.27 18.64 18.78 9,138
01/02/2015 19.55 19.55 19.2 19.34 6,093
12/31/2014 19.59 19.66 19.31 19.4348 4,434
12/30/2014 19.53 19.8088 19.46 19.508 4,213
12/29/2014 19.8 19.8395 19.565 19.66 3,124
12/26/2014 19.39 19.64 19.38 19.64 7,803
12/24/2014 19.45 19.57 19.39 19.47 1,872
12/23/2014 19.18 19.3499 19.06 19.32 14,732
12/22/2014 19.19 19.48 19.06 19.14 8,185
12/19/2014 19 19.19 18.94 19.17 9,654
12/18/2014 18.87 19.043 18.84 19.03 11,851
12/17/2014 18.53 18.79 18.53 18.79 10,401
12/16/2014 18.4 18.64 18.3 18.37 18,937
12/15/2014 18.89 18.95 18.27 18.53 29,106
12/12/2014 19.12 19.22 19.01 19.0299 14,600
12/11/2014 19.28 19.48 19.19 19.19 10,784
12/10/2014 19.29 19.39 19.13 19.36 21,738
12/09/2014 19.5 19.55 19.38 19.53 17,841
12/08/2014 19.85 19.85 19.57 19.59 10,200
12/05/2014 19.92 19.92 19.75 19.8699 1,459
12/04/2014 19.94 19.95 19.8 19.8753 17,667
12/03/2014 19.89 19.9 19.8552 19.872 10,222
12/02/2014 19.78 20.01 19.767 19.81 8,352
12/01/2014 19.71 19.82 19.69 19.77 14,011
11/28/2014 20.01 20.09 19.816 19.9 9,536
11/26/2014 19.89 19.91 19.79 19.9087 6,747
11/25/2014 19.754 19.754 19.63 19.7401 19,092
11/24/2014 19.72 19.83 19.69 19.7698 7,724
11/21/2014 19.89 19.9 19.63 19.74 21,526
11/20/2014 19.57 19.74 19.53 19.71 26,249
11/19/2014 19.33 19.52 19.31 19.51 24,625
11/18/2014 19.24 19.33 19.2184 19.32 10,727
11/17/2014 19.12 19.23 19.06 19.22 9,254
11/14/2014 19.16 19.2 19.05 19.2 7,442
11/13/2014 19.2 19.24 19.0901 19.18 11,123
11/12/2014 19.22 19.24 19.1301 19.1999 10,827
11/11/2014 19.2 19.2 19.133 19.15 12,959
11/10/2014 19.12 19.25 19.08 19.16 10,009
11/07/2014 19.14 19.19 19.061 19.19 12,133
11/06/2014 19.1258 19.22 19.1254 19.19 7,867
11/05/2014 19.1899 19.23 19.13 19.2199 8,861
11/04/2014 19.15 19.2102 19.1 19.11 1,438
11/03/2014 19.064 19.25 19.064 19.24 19,910
10/31/2014 18.9801 19.1695 18.9801 19.1 11,383
10/30/2014 18.76 19.11 18.76 18.96 30,946
10/29/2014 18.9 18.95 18.8268 18.909 25,020
10/28/2014 18.77 18.85 18.58 18.85 6,811
10/27/2014 18.58 18.82 18.56 18.64 6,382
10/24/2014 18.71 18.735 18.61 18.7 8,801
10/23/2014 18.59 18.7299 18.59 18.61 7,284
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?