GLUU

Glu Mobile Inc. Historical Stock Prices

$6.46
*  
0.01
0.16%
Get GLUU Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading GLUU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GLUU After Hours
 
 
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 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.48  6.48  6.3935  6.46 1,441,871
05/26/2015 6.51 6.54 6.37 6.45 2,298,258
05/22/2015 6.44 6.56 6.34 6.55 2,605,776
05/21/2015 6.53 6.6 6.42 6.44 1,864,380
05/20/2015 6.65 6.65 6.475 6.52 2,326,539
05/19/2015 6.66 6.73 6.61 6.625 3,533,740
05/18/2015 6.7 6.78 6.57 6.59 3,148,702
05/15/2015 6.58 6.8 6.48 6.7 5,722,628
05/14/2015 6.58 6.61 6.425 6.47 2,979,499
05/13/2015 6.58 6.64 6.36 6.55 3,730,460
05/12/2015 6.71 6.76 6.53 6.59 3,822,615
05/11/2015 6.69 6.82 6.54 6.72 5,493,558
05/08/2015 6.75 6.8 6.565 6.65 4,026,082
05/07/2015 6.58 6.8 6.51 6.7 2,949,696
05/06/2015 6.69 6.7 6.46 6.595 3,773,391
05/05/2015 6.97 7.03 6.5925 6.695 9,740,989
05/04/2015 6.88 7 6.75 6.99 11,265,840
05/01/2015 6.8 7 6.675 6.9 14,650,110
04/30/2015 6.805 6.84 6.32 6.76 40,174,740
04/29/2015 5.11 5.45 5.04 5.4 10,047,680
04/28/2015 5.5 5.6 5.08 5.11 6,855,621
04/27/2015 5.44 5.53 5.34 5.42 3,099,117
04/24/2015 5.37 5.51 5.34 5.45 3,249,259
04/23/2015 5.5 5.54 5.215 5.36 4,360,965
04/22/2015 5.12 5.65 5.105 5.55 6,033,226
04/21/2015 5.08 5.15 5.02 5.11 1,480,957
04/20/2015 5.15 5.15 5.05 5.07 1,725,262
04/17/2015 5.13 5.15 5 5.12 2,641,488
04/16/2015 5.26 5.2699 5.15 5.15 1,275,726
04/15/2015 5.26 5.33 5.21 5.26 1,531,518
04/14/2015 5.08 5.2735 5.03 5.21 2,554,486
04/13/2015 5.08 5.11 5.06 5.08 925,905
04/10/2015 5.09 5.11 5.05 5.08 718,938
04/09/2015 5.13 5.13 5.01 5.08 1,478,286
04/08/2015 5 5.12 4.98 5.12 2,384,304
04/07/2015 4.96 5.07 4.96 4.975 1,187,759
04/06/2015 5.07 5.07 4.95 4.95 1,203,618
04/02/2015 5.05 5.08 5 5.07 1,531,432
04/01/2015 5.01 5.045 4.93 5.02 1,740,820
03/31/2015 4.87 5.02 4.86 5.01 2,300,326
03/30/2015 4.91 5.03 4.88 4.92 1,648,633
03/27/2015 4.78 4.9 4.75 4.9 1,352,869
03/26/2015 4.69 4.845 4.66 4.76 1,410,430
03/25/2015 4.82 4.8228 4.66 4.71 1,497,762
03/24/2015 4.88 4.91 4.8 4.83 1,070,291
03/23/2015 4.92 4.985 4.86 4.89 1,293,790
03/20/2015 4.92 5 4.91 4.95 1,050,122
03/19/2015 4.96 4.965 4.86 4.89 679,424
03/18/2015 4.85 5 4.81 4.98 1,208,395
03/17/2015 5.05 5.08 4.79 4.89 2,062,629
03/16/2015 4.65 4.82 4.61 4.815 1,280,143
03/13/2015 4.72 4.85 4.57 4.66 2,128,136
03/12/2015 4.82 4.85 4.7 4.75 1,249,716
03/11/2015 4.76 4.89 4.76 4.8 901,299
03/10/2015 4.75 4.83 4.71 4.78 1,475,214
03/09/2015 4.95 4.98 4.76 4.81 2,140,486
03/06/2015 5.04 5.05 4.95 4.96 1,383,243
03/05/2015 5.01 5.1 4.95 5.08 1,174,470
03/04/2015 5.04 5.04 4.91 5.03 1,637,283
03/03/2015 5.09 5.12 5.01 5.05 1,150,645
03/02/2015 5.01 5.15 5.01 5.12 2,211,774
02/27/2015 5.2 5.2 4.95 5.03 2,300,347
02/26/2015 5.14 5.25 5.14 5.16 1,952,463
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?