Historical Stock Prices

GLU 
$19.17
*  
0.14
0.74%
Get GLU Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/22/2014 18.58 18.72 18.56 18.5701 7,568
10/21/2014 18.31 18.54 18.31 18.4933 14,935
10/20/2014 18 18.203 18 18.1702 8,540
10/17/2014 18 18.2399 18 18.04 7,703
10/16/2014 17.58 17.84 17.38 17.77 18,418
10/15/2014 17.66 18 17.47 17.82 69,698
10/14/2014 18.17 18.26 17.76 17.88 13,373
10/13/2014 18.36 18.49 18.18 18.22 12,655
10/10/2014 18.72 18.72 18.35 18.36 10,581
10/09/2014 18.8 18.8 18.7 18.7 9,412
10/08/2014 18.67 18.89 18.6 18.8793 15,046
10/07/2014 18.82 18.87 18.74 18.74 4,495
10/06/2014 18.92 18.92 18.7837 18.82 3,809
10/03/2014 18.95 18.95 18.7501 18.84 2,166
10/02/2014 19.09 19.09 18.7 18.84 19,727
10/01/2014 19.1 19.1022 19.05 19.05 6,398
09/30/2014 19.19 19.21 19.1117 19.15 4,198
09/29/2014 19.05 19.16 19.05 19.1599 6,189
09/26/2014 19.14 19.14 19.074 19.105 8,264
09/25/2014 19.43 19.43 19.114 19.114 17,427
09/24/2014 19.45 19.54 19.36 19.41 9,111
09/23/2014 19.61 19.61 19.43 19.43 7,505
09/22/2014 19.75 19.979 19.61 19.6499 4,695
09/19/2014 19.67 19.86 19.67 19.76 5,948
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?