GLUU

Glu Mobile Inc. Historical Stock Prices

$5.9821
*  
0.1321
2.26%
Get GLUU Alerts
*Delayed - data as of Jul. 28, 2015 14:08 ET  -  Find a broker to begin trading GLUU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GLUU Real Time
 
 
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 27-APR-2015 TO 27-JUL-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.
14:08  5.86  6  5.85  5.9821 1,340,046
07/27/2015 6.04 6.05 5.8 5.85 2,173,468
07/24/2015 6.12 6.22 6.09 6.1 2,109,858
07/23/2015 6.14 6.25 6.12 6.14 1,484,384
07/22/2015 6.29 6.29 6.05 6.13 2,352,341
07/21/2015 6.36 6.38 6.24 6.3 1,188,688
07/20/2015 6.46 6.48 6.365 6.39 1,521,071
07/17/2015 6.42 6.49 6.35 6.47 1,810,703
07/16/2015 6.15 6.45 6.115 6.42 1,779,383
07/15/2015 6.31 6.31 6.08 6.09 1,490,539
07/14/2015 6.16 6.3 6.16 6.27 830,951
07/13/2015 6.08 6.23 6.07 6.18 1,637,554
07/10/2015 6.12 6.17 6.02 6.035 1,480,848
07/09/2015 6.01 6.1 5.99 6.07 1,812,524
07/08/2015 5.87 5.96 5.82 5.95 2,371,968
07/07/2015 6 6 5.67 5.98 4,420,860
07/06/2015 6.07 6.13 5.93 6.01 2,204,538
07/02/2015 6.23 6.28 6.13 6.13 1,085,929
07/01/2015 6.25 6.36 6.11 6.2 2,115,148
06/30/2015 6.17 6.27 6.15 6.21 2,462,961
06/29/2015 6.25 6.25 6 6.09 4,512,931
06/26/2015 6.5 6.53 6.36 6.38 5,921,040
06/25/2015 6.53 6.585 6.49 6.51 1,863,069
06/24/2015 6.62 6.69 6.5 6.52 1,828,101
06/23/2015 6.52 6.66 6.48 6.63 2,192,736
06/22/2015 6.53 6.5901 6.46 6.51 1,450,883
06/19/2015 6.57 6.59 6.46 6.48 1,783,293
06/18/2015 6.72 6.74 6.59 6.59 1,236,783
06/17/2015 6.53 6.75 6.49 6.71 4,423,960
06/16/2015 6.51 6.56 6.42 6.485 1,748,672
06/15/2015 6.49 6.58 6.44 6.5 1,678,752
06/12/2015 6.55 6.55 6.47 6.5 1,030,132
06/11/2015 6.58 6.62 6.51 6.55 1,132,278
06/10/2015 6.56 6.66 6.47 6.54 1,574,560
06/09/2015 6.57 6.61 6.5 6.53 1,034,151
06/08/2015 6.7 6.7151 6.56 6.56 1,708,874
06/05/2015 6.66 6.74 6.61 6.71 2,527,626
06/04/2015 6.64 6.77 6.61 6.67 1,644,572
06/03/2015 6.56 6.74 6.55 6.68 2,495,268
06/02/2015 6.37 6.62 6.36 6.53 2,758,988
06/01/2015 6.49 6.55 6.38 6.41 3,047,087
05/29/2015 6.4 6.54 6.33 6.48 3,159,864
05/28/2015 6.41 6.465 6.38 6.45 1,203,600
05/27/2015 6.48 6.48 6.3935 6.46 1,443,089
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
*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?