GLUU

Glu Mobile Inc. Historical Stock Prices

$4.12
*  
0.165
4.17%
Get GLUU Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading GLUU now
Exchange: NASDAQ
Industry: Technology
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  4  4.19  3.98  4.12 4,068,052
12/18/2014 4 4.19 3.98 4.12 4,069,076
12/17/2014 3.87 3.98 3.85 3.955 2,681,765
12/16/2014 3.79 3.98 3.78 3.89 2,675,687
12/15/2014 3.93 4.05 3.82 3.83 2,776,162
12/12/2014 3.83 4 3.8072 3.88 2,948,270
12/11/2014 3.86 3.97 3.8001 3.875 2,212,041
12/10/2014 3.96 4.03 3.81 3.85 2,969,921
12/09/2014 3.85 4 3.75 4 3,552,146
12/08/2014 3.8 4.03 3.8 3.89 6,148,332
12/05/2014 3.53 3.74 3.52 3.725 4,262,189
12/04/2014 3.56 3.62 3.47 3.55 2,496,283
12/03/2014 3.4 3.605 3.35 3.59 2,738,750
12/02/2014 3.54 3.6501 3.36 3.4 3,310,348
12/01/2014 3.68 3.71 3.51 3.53 2,444,610
11/28/2014 3.79 3.79 3.61 3.655 2,348,957
11/26/2014 3.76 3.85 3.75 3.77 1,655,826
11/25/2014 3.83 3.86 3.74 3.79 1,588,648
11/24/2014 3.78 3.85 3.76 3.84 2,117,859
11/21/2014 3.86 3.885 3.75 3.76 3,070,022
11/20/2014 3.81 3.87 3.75 3.82 1,735,554
11/19/2014 3.85 3.89 3.77 3.82 2,261,174
11/18/2014 3.84 3.92 3.79 3.87 3,364,304
11/17/2014 3.8 3.85 3.74 3.77 2,364,556
11/14/2014 3.69 3.83 3.65 3.83 2,875,449
11/13/2014 3.74 3.74 3.61 3.7 2,705,750
11/12/2014 3.8 3.81 3.62 3.7 3,719,669
11/11/2014 3.8 3.86 3.7 3.86 2,009,170
11/10/2014 3.71 3.82 3.68 3.79 1,838,649
11/07/2014 3.64 3.75 3.58 3.71 3,679,833
11/06/2014 3.74 3.77 3.6 3.61 3,273,247
11/05/2014 3.82 3.85 3.66 3.71 3,148,115
11/04/2014 4.01 4.0675 3.8 3.81 2,839,866
11/03/2014 3.85 4.14 3.76 3.99 5,146,207
10/31/2014 3.69 3.87 3.55 3.87 9,339,845
10/30/2014 3.74 3.95 3.6 3.61 15,841,630
10/29/2014 4.63 4.7 4.51 4.53 5,683,099
10/28/2014 4.44 4.61 4.36 4.6 4,654,888
10/27/2014 4.43 4.4728 4.36 4.41 2,024,518
10/24/2014 4.51 4.51 4.39 4.47 1,797,590
10/23/2014 4.44 4.54 4.4301 4.49 2,299,540
10/22/2014 4.51 4.5601 4.34 4.44 4,178,591
10/21/2014 4.46 4.55 4.45 4.52 2,501,440
10/20/2014 4.35 4.46 4.31 4.43 2,278,920
10/17/2014 4.45 4.4998 4.32 4.35 2,968,952
10/16/2014 4.28 4.45 4.25 4.35 4,974,253
10/15/2014 4.06 4.4 3.96 4.3 6,970,464
10/14/2014 4.22 4.35 4.03 4.1 6,243,038
10/13/2014 4.22 4.36 4.12 4.18 5,173,479
10/10/2014 4.42 4.48 4.16 4.24 5,240,027
10/09/2014 4.65 4.69 4.42 4.45 5,652,671
10/08/2014 4.89 4.97 4.36 4.61 12,873,530
10/07/2014 5.08 5.12 4.67 4.755 16,056,160
10/06/2014 5.24 5.2899 5.08 5.13 7,121,995
10/03/2014 5.27 5.3 5.19 5.245 2,197,445
10/02/2014 5.12 5.325 5.05 5.26 9,604,277
10/01/2014 5.14 5.15 4.905 5.08 8,957,740
09/30/2014 5.25 5.27 5.07 5.17 6,865,453
09/29/2014 5.32 5.39 5.2 5.23 4,985,303
09/26/2014 5.43 5.54 5.35 5.37 3,288,315
09/25/2014 5.46 5.54 5.41 5.45 6,212,728
09/24/2014 5.3 5.5 5.29 5.47 5,805,226
09/23/2014 5.15 5.35 5.15 5.31 5,497,897
09/22/2014 5.25 5.28 5.14 5.19 3,662,704
09/19/2014 5.16 5.29 5.143 5.29 5,536,098
09/18/2014 5.22 5.39 5.17 5.32 4,192,504
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?