GLUU

Glu Mobile Inc. Historical Stock Prices

$5.865
*  
0.05
0.85%
Get GLUU Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-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.
16:00  5.92  5.945  5.83  5.865 1,788,598
07/31/2015 5.92 5.945 5.83 5.865 1,782,248
07/30/2015 5.95 5.985 5.78 5.915 1,354,689
07/29/2015 6.06 6.13 5.93 5.96 1,517,328
07/28/2015 5.86 6.12 5.85 6.1 2,250,718
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
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
02/25/2015 5.17 5.2 5.11 5.16 1,989,077
02/24/2015 5.11 5.19 5.0925 5.16 2,148,724
02/23/2015 5.08 5.22 5.07 5.11 1,899,655
02/20/2015 5.13 5.16 5.09 5.11 1,391,294
02/19/2015 5.13 5.19 5.08 5.145 1,675,962
02/18/2015 5.23 5.3 5.04 5.12 3,181,217
02/17/2015 5.11 5.34 5.075 5.23 3,655,346
02/13/2015 5 5.155 5 5.12 3,521,419
02/12/2015 5 5.15 4.955 4.98 4,369,801
02/11/2015 4.99 5.07 4.95 4.97 4,435,369
02/10/2015 5.08 5.13 4.97 5.03 5,046,385
02/09/2015 4.96 5.16 4.91 5.08 7,475,318
02/06/2015 4.92 5.12 4.82 5.06 8,883,218
02/05/2015 4.56 5.05 4.37 5.02 26,556,670
02/04/2015 3.59 3.87 3.56 3.84 8,172,942
02/03/2015 3.61 3.7 3.545 3.61 2,589,437
02/02/2015 3.53 3.59 3.47 3.59 1,541,512
01/30/2015 3.54 3.59 3.485 3.51 1,200,365
01/29/2015 3.56 3.58 3.42 3.56 1,932,954
01/28/2015 3.65 3.68 3.52 3.535 1,573,539
01/27/2015 3.59 3.65 3.54 3.645 1,634,096
01/26/2015 3.51 3.66 3.5 3.65 1,993,616
01/23/2015 3.45 3.57 3.41 3.52 1,307,538
01/22/2015 3.43 3.47 3.3301 3.45 1,442,250
01/21/2015 3.49 3.515 3.32 3.41 1,787,591
01/20/2015 3.44 3.54 3.37 3.51 1,818,382
01/16/2015 3.34 3.48 3.2728 3.45 2,740,486
01/15/2015 3.54 3.614 3.33 3.36 2,413,037
01/14/2015 3.5 3.57 3.46 3.54 1,674,127
01/13/2015 3.66 3.74 3.5 3.57 2,600,053
01/12/2015 3.77 3.82 3.63 3.64 2,605,648
01/09/2015 3.84 3.89 3.75 3.78 2,357,190
01/08/2015 3.87 3.98 3.82 3.83 2,044,298
01/07/2015 3.87 3.92 3.8001 3.85 1,293,558
01/06/2015 3.96 4.01 3.8 3.84 2,099,723
01/05/2015 4 4.06 3.9 3.95 1,789,243
01/02/2015 3.9 4.08 3.84 4.05 3,609,296
12/31/2014 4.01 4.03 3.86 3.9 2,097,668
12/30/2014 4.07 4.13 3.96 4.01 1,663,371
12/29/2014 4.08 4.2 4.08 4.1 1,458,947
12/26/2014 4.07 4.16 4.04 4.1 1,556,621
12/24/2014 4.11 4.14 4.05 4.07 770,372
12/23/2014 4.13 4.205 4.065 4.11 2,340,747
12/22/2014 4.04 4.22 4.01 4.12 2,955,115
12/19/2014 4.11 4.15 3.93 4.03 5,142,798
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
09/17/2014 5.21 5.35 5.2 5.22 4,815,281
09/16/2014 5.07 5.21 5.04 5.2 3,266,307
09/15/2014 5.19 5.2196 5.05 5.12 4,628,072
09/12/2014 5.38 5.4 5.19 5.23 3,234,055
09/11/2014 5.34 5.39 5.265 5.38 3,078,655
09/10/2014 5.34 5.42 5.3025 5.38 3,657,578
09/09/2014 5.5 5.53 5.3 5.33 6,226,048
09/08/2014 5.36 5.5 5.29 5.48 8,342,027
09/05/2014 5.03 5.19 5.02 5.17 3,960,471
09/04/2014 5.06 5.175 4.99 5.02 3,969,341
09/03/2014 4.99 5.1 4.88 5.03 5,523,193
09/02/2014 5.18 5.23 4.95 4.99 5,863,111
08/29/2014 5.18 5.2 5.02 5.16 4,121,525
08/28/2014 5.17 5.245 5.09 5.15 3,642,634
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
*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?