GLUU

Glu Mobile Inc. Historical Stock Prices

$5.15
*  
0.08
1.53%
Get GLUU Alerts
*Delayed - data as of Aug. 28, 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.17  5.245  5.09  5.15 3,647,634
08/27/2014 5.09 5.25 5.04 5.23 5,834,345
08/26/2014 4.9 5.13 4.84 5.07 5,203,409
08/25/2014 4.88 5.07 4.835 4.9 5,543,828
08/22/2014 4.89 4.95 4.8 4.87 8,396,568
08/21/2014 5.05 5.07 4.86 4.8899 5,768,120
08/20/2014 5.02 5.19 4.9828 5.09 6,274,719
08/19/2014 5 5.06 4.79 5.03 8,526,488
08/18/2014 5.25 5.28 4.96 4.98 10,357,070
08/15/2014 5.43 5.45 5.01 5.19 12,530,950
08/14/2014 5.6 5.62 5.31 5.36 7,712,948
08/13/2014 5.57 5.65 5.52 5.6 7,514,297
08/12/2014 5.38 5.54 5.32 5.52 5,698,540
08/11/2014 5.26 5.5 5.26 5.36 5,016,042
08/08/2014 5.32 5.47 5.23 5.29 6,863,648
08/07/2014 5.26 5.45 5.18 5.31 8,334,514
08/06/2014 5.08 5.29 5.03 5.14 5,889,437
08/05/2014 5.3 5.35 5.06 5.18 15,702,990
08/04/2014 5.74 5.8 5.28 5.42 16,334,840
08/01/2014 5.79 5.88 5.6 5.72 8,771,135
07/31/2014 6.09 6.1 5.5 5.61 32,405,290
07/30/2014 6.99 7.03 6.61 6.9 18,324,260
07/29/2014 7.23 7.23 6.83 6.92 8,639,136
07/28/2014 7.26 7.32 6.96 7.17 8,970,143
07/25/2014 7 7.4 6.9 7.17 13,385,990
07/24/2014 7.22 7.34 6.9 7 9,437,884
07/23/2014 7.35 7.35 6.67 7.22 19,734,970
07/22/2014 7.42 7.6 7.17 7.34 15,670,210
07/21/2014 7.04 7.58 7 7.47 18,922,960
07/18/2014 6.51 6.93 6.42 6.79 14,180,750
07/17/2014 6.41 6.61 6.28 6.52 9,259,489
07/16/2014 6.41 6.66 6.17 6.52 14,282,890
07/15/2014 6.62 6.7 6.25 6.49 22,012,380
07/14/2014 6.05 6.41 6.04 6.38 13,689,140
07/11/2014 5.49 6.09 5.46 6 17,481,170
07/10/2014 5.21 5.68 5.15 5.37 10,588,930
07/09/2014 5.09 5.49 5.09 5.46 9,026,174
07/08/2014 5.04 5.145 4.73 5.1 8,620,297
07/07/2014 5.27 5.3 5.01 5.07 3,428,225
07/03/2014 5.25 5.35 5.15 5.28 3,002,850
07/02/2014 5.03 5.23 4.95 5.16 5,646,914
07/01/2014 5.13 5.18 4.81 4.93 9,251,061
06/30/2014 4.79 5.09 4.79 5 10,818,980
06/27/2014 4.55 4.87 4.55 4.67 17,391,700
06/26/2014 4.24 4.52 4.22 4.45 13,450,670
06/25/2014 3.75 4.07 3.75 4.05 3,734,988
06/24/2014 3.83 3.91 3.76 3.78 2,148,216
06/23/2014 3.89 3.91 3.81 3.85 1,742,906
06/20/2014 3.89 3.93 3.82 3.92 2,135,959
06/19/2014 3.92 3.94 3.81 3.9 1,538,828
06/18/2014 3.89 3.95 3.855 3.93 1,814,496
06/17/2014 3.79 3.87 3.78 3.86 1,628,314
06/16/2014 3.73 3.815 3.71 3.79 1,351,957
06/13/2014 3.67 3.8 3.67 3.75 1,358,963
06/12/2014 3.69 3.81 3.65 3.68 2,314,702
06/11/2014 3.63 3.7 3.61 3.63 1,196,957
06/10/2014 3.69 3.7 3.63 3.66 1,201,431
06/09/2014 3.65 3.73 3.63 3.68 1,523,801
06/06/2014 3.6 3.69 3.6 3.65 2,484,442
06/05/2014 3.6 3.65 3.561 3.65 1,520,750
06/04/2014 3.6 3.65 3.56 3.6 1,994,337
06/03/2014 3.59 3.66 3.56 3.6 1,782,386
06/02/2014 3.64 3.67 3.565 3.6 2,903,927
05/30/2014 3.68 3.83 3.58 3.635 11,022,260
05/29/2014 4.06 4.09 4.005 4.06 1,899,232
05/28/2014 3.9 4.055 3.87 4.03 2,534,058
05/27/2014 3.79 3.9 3.79 3.9 3,203,920
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?