Home > Quotes > GLUU > Historical Prices
GLUU

Glu Mobile Inc. Historical Stock Prices

$2.7812
*  
0.0012
  negative  
0.04%
Get GLUU Alerts
*Delayed - data as of May 21, 2013 11:40 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GLUU Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:40  2.76  2.795  2.73  2.7812 478,963
05/20/2013 2.75 2.78 2.72 2.78 780,476
05/17/2013 2.83 2.84 2.72 2.77 1,276,063
05/16/2013 2.81 2.86 2.715 2.77 1,887,422
05/15/2013 2.68 2.86 2.64 2.76 2,511,811
05/14/2013 2.78 2.78 2.7 2.74 1,616,618
05/13/2013 2.58 2.82 2.561 2.73 2,917,400
05/10/2013 2.54 2.6 2.53 2.58 1,145,090
05/09/2013 2.57 2.64 2.53 2.54 2,452,109
05/08/2013 2.6 2.65 2.51 2.55 3,300,014
05/07/2013 2.8 2.8099 2.6 2.62 3,579,532
05/06/2013 2.81 2.87 2.8 2.8 1,704,307
05/03/2013 2.87 2.94 2.82 2.84 2,360,972
05/02/2013 2.92 2.94 2.73 2.81 5,134,875
05/01/2013 3.05 3.09 3 3.01 2,214,555
04/30/2013 3.07 3.14 3.03 3.08 1,660,252
04/29/2013 3.25 3.25 3.03 3.05 3,015,476
04/26/2013 3.04 3.25 3 3.18 5,371,897
04/25/2013 3 3.09 2.95 3.06 2,076,143
04/24/2013 3.03 3.1 2.97 3.08 2,309,211
04/23/2013 2.95 3.12 2.87 3.08 4,335,347
04/22/2013 2.87 2.97 2.77 2.9 2,208,636
04/19/2013 2.87 2.96 2.83 2.84 1,348,776
04/18/2013 2.79 2.86 2.73 2.84 1,278,583
04/17/2013 2.84 2.84 2.72 2.8 2,127,454
04/16/2013 2.96 3.02 2.85 2.87 2,089,902
04/15/2013 3.09 3.09 2.91 2.93 2,820,852
04/12/2013 3.17 3.23 3.04 3.13 3,889,335
04/11/2013 2.92 3.12 2.825 3.1 5,063,023
04/10/2013 2.91 2.93 2.8 2.91 2,245,550
04/09/2013 3.12 3.12 2.86 2.86 3,822,755
04/08/2013 2.96 3.18 2.92 3.01 7,652,812
04/05/2013 2.65 2.89 2.53 2.84 4,685,873
04/04/2013 2.54 2.7 2.46 2.67 3,832,468
04/03/2013 2.72 2.76 2.51 2.57 5,738,457
04/02/2013 2.72 2.76 2.56 2.605 4,318,264
04/01/2013 3.01 3.02 2.7 2.74 5,501,851
03/28/2013 3.09 3.09 2.98 3 3,626,430
03/27/2013 3.03 3.09 2.97 3.04 2,595,356
03/26/2013 3.07 3.15 3 3.05 3,092,759
03/25/2013 3.05 3.09 3 3.05 3,269,905
03/22/2013 3.26 3.367 3.08 3.11 4,204,645
03/21/2013 3.1 3.38 3.07 3.32 6,600,478
03/20/2013 3.24 3.24 2.97 3.16 11,914,520
03/19/2013 3.5 3.57 3.25 3.28 10,111,830
03/18/2013 3.49 3.86 3.3 3.61 25,498,190
03/15/2013 3.05 3.35 2.97 3.34 14,855,550
03/14/2013 2.83 2.97 2.82 2.91 4,931,998
03/13/2013 2.85 2.97 2.7 2.75 7,625,804
03/12/2013 2.93 3.08 2.71 2.83 29,442,650
03/11/2013 2.35 2.47 2.3499 2.42 2,315,077
03/08/2013 2.35 2.37 2.31 2.35 1,103,963
03/07/2013 2.31 2.39 2.28 2.29 951,431
03/06/2013 2.32 2.335 2.27 2.3 1,008,774
03/05/2013 2.31 2.34 2.24 2.31 1,253,891
03/04/2013 2.24 2.33 2.235 2.28 1,136,317
03/01/2013 2.25 2.32 2.15 2.24 825,686
02/28/2013 2.35 2.38 2.25 2.26 1,312,083
02/27/2013 2.35 2.48 2.28 2.34 2,403,560
02/26/2013 2.3 2.38 2.2601 2.33 1,637,903
02/25/2013 2.43 2.45 2.23 2.26 2,449,195
02/22/2013 2.31 2.37 2.26 2.35 2,659,419
02/21/2013 2.1 2.38 2.08 2.21 3,467,553
02/20/2013 2.27 2.28 2.12 2.12 1,768,460
02/19/2013 2.33 2.35 2.25 2.28 1,438,328
02/15/2013 2.33 2.35 2.31 2.34 988,863
02/14/2013 2.39 2.39 2.28 2.3 994,741
02/13/2013 2.32 2.4 2.32 2.35 828,918
02/12/2013 2.46 2.47 2.3 2.34 1,554,590
02/11/2013 2.5 2.5 2.32 2.47 2,678,979
02/08/2013 2.26 2.47 2.17 2.4 4,720,371
02/07/2013 2.09 2.33 2.02 2.29 3,588,981
02/06/2013 2.1 2.2 2 2.06 4,571,314
02/05/2013 2.28 2.28 2.08 2.12 3,502,969
02/04/2013 2.42 2.42 2.18 2.22 2,490,015
02/01/2013 2.56 2.6 2.3 2.41 3,035,285
01/31/2013 2.55 2.63 2.5 2.59 1,358,965
01/30/2013 2.61 2.6356 2.51 2.52 1,160,395
01/29/2013 2.7 2.706 2.47 2.53 2,665,625
01/28/2013 2.33 2.74 2.3 2.65 5,732,288
01/25/2013 2.33 2.35 2.25 2.3 1,492,367
01/24/2013 2.32 2.37 2.3 2.31 908,823
01/23/2013 2.38 2.409 2.32 2.32 851,804
01/22/2013 2.34 2.38 2.28 2.37 1,263,985
01/18/2013 2.4 2.4 2.34 2.35 719,326
01/17/2013 2.4 2.45 2.37 2.37 711,318
01/16/2013 2.38 2.47 2.37 2.38 622,060
01/15/2013 2.56 2.56 2.4 2.4 1,484,606
01/14/2013 2.43 2.49 2.41 2.45 1,165,751
01/11/2013 2.42 2.43 2.35 2.42 812,981
01/10/2013 2.4 2.45 2.37 2.39 668,135
01/09/2013 2.45 2.505 2.35 2.38 1,220,454
01/08/2013 2.56 2.6199 2.42 2.45 1,150,492
01/07/2013 2.57 2.67 2.5 2.5603 1,783,591
01/04/2013 2.34 2.54 2.34 2.47 2,249,743
01/03/2013 2.33 2.38 2.32 2.32 714,264
01/02/2013 2.33 2.42 2.3 2.35 1,707,439
12/31/2012 2.3 2.38 2.27 2.28 1,872,124
12/28/2012 2.36 2.37 2.27 2.31 583,224
12/27/2012 2.37 2.42 2.3 2.36 968,587
12/26/2012 2.37 2.4 2.36 2.3707 616,958
12/24/2012 2.43 2.44 2.3 2.36 588,218
12/21/2012 2.46 2.5 2.4 2.44 1,095,760
12/20/2012 2.58 2.6 2.47 2.51 1,090,748
12/19/2012 2.5 2.63 2.41 2.58 1,933,749
12/18/2012 2.45 2.49 2.43 2.48 1,263,446
12/17/2012 2.44 2.45 2.39 2.45 814,097
12/14/2012 2.35 2.44 2.35 2.44 895,969
12/13/2012 2.46 2.46 2.32 2.38 1,255,397
12/12/2012 2.53 2.54 2.42 2.461 1,180,254
12/11/2012 2.42 2.55 2.41 2.53 1,397,537
12/10/2012 2.43 2.4501 2.39 2.4002 572,525
12/07/2012 2.55 2.6 2.4 2.44 1,421,760
12/06/2012 2.47 2.62 2.45 2.54 1,267,481
12/05/2012 2.55 2.57 2.48 2.48 750,153
12/04/2012 2.66 2.6622 2.5 2.53 1,202,973
12/03/2012 2.8 2.87 2.7 2.73 1,135,269
11/30/2012 2.85 2.89 2.81 2.86 913,010
11/29/2012 2.85 2.9 2.76 2.87 2,083,244
11/28/2012 2.52 2.8 2.46 2.77 1,829,784
11/27/2012 2.7 2.75 2.53 2.54 1,199,665
11/26/2012 2.47 2.71 2.44 2.7 1,432,254
11/23/2012 2.5 2.52 2.43 2.48 539,310
11/21/2012 2.5 2.5299 2.4 2.43 1,021,360
11/20/2012 2.47 2.57 2.37 2.47 3,415,077
11/19/2012 2.22 2.33 2.16 2.3 1,546,494
11/16/2012 2.14 2.19 1.99 2.12 3,071,739
11/15/2012 2.15 2.22 2.1 2.13 1,628,910
11/14/2012 2.27 2.38 2.12 2.14 2,442,495
11/13/2012 2.2 2.29 2.07 2.26 3,421,774
11/12/2012 2.26 2.34 2.2 2.21 2,998,568
11/09/2012 2.19 2.33 2.17 2.26 1,925,693
11/08/2012 2.34 2.39 2.18 2.2 2,816,607
11/07/2012 2.45 2.48 2.25 2.33 3,368,471
11/06/2012 2.5 2.59 2.39 2.45 3,388,315
11/05/2012 2.55 2.67 2.48 2.52 3,639,174
11/02/2012 2.69 2.8 2.48 2.56 8,935,478
11/01/2012 3.18 3.29 3.12 3.26 1,948,865
10/31/2012 3.24 3.29 3.13 3.16 1,336,692
10/26/2012 3.24 3.26 3.05 3.25 2,503,446
10/25/2012 3.47 3.56 3.28 3.28 2,288,641
10/24/2012 3.31 3.45 3.26 3.43 1,911,350
10/23/2012 3.35 3.37 3.23 3.2907 1,571,199
10/22/2012 3.26 3.4 3.23 3.39 2,118,928
10/19/2012 3.44 3.45 3.12 3.28 4,360,133
10/18/2012 3.58 3.6 3.33 3.45 2,665,237
10/17/2012 3.71 3.73 3.57 3.59 2,478,503
10/16/2012 3.6 3.72 3.565 3.67 4,309,601
10/15/2012 3.49 3.64 3.36 3.54 5,757,190
10/12/2012 3.03 3.48 2.97 3.37 9,428,818
10/11/2012 3.16 3.18 2.87 2.89 6,727,395
10/10/2012 2.99 3.15 2.72 3.07 16,540,470
10/09/2012 4.1 4.11 3.13 3.29 19,404,560
10/08/2012 4.09 4.19 4.03 4.07 3,120,173
10/05/2012 4.2 4.22 3.94 4 4,811,579
10/04/2012 4.42 4.44 4.24 4.275 1,960,744
10/03/2012 4.26 4.38 4.24 4.31 1,881,389
10/02/2012 4.53 4.55 4.2 4.24 3,681,295
10/01/2012 4.69 4.74 4.46 4.52 1,415,905
09/28/2012 4.71 4.75 4.62 4.64 1,307,498
09/27/2012 4.67 4.8 4.63 4.75 1,907,692
09/26/2012 4.75 4.78 4.58 4.63 1,889,363
09/25/2012 4.78 4.93 4.71 4.72 3,284,609
09/24/2012 5 5.04 4.7 4.74 2,797,740
09/21/2012 5.13 5.16 5.02 5.04 1,553,232
09/20/2012 5.08 5.13 5.01 5.05 1,005,619
09/19/2012 5.2 5.25 5.07 5.1 1,208,624
09/18/2012 5.4 5.4 5.15 5.19 2,171,622
09/17/2012 4.97 5.35 4.94 5.35 2,957,648
09/14/2012 4.87 5.03 4.87 4.97 2,231,384
09/13/2012 4.93 4.97 4.74 4.789 2,813,927
09/12/2012 4.99 5.0392 4.89 4.91 2,552,199
09/11/2012 4.95 4.989 4.83 4.85 1,344,817
09/10/2012 4.95 5.02 4.8499 4.855 1,266,835
09/07/2012 4.93 4.99 4.8301 4.85 1,312,007
09/06/2012 4.86 4.98 4.84 4.91 1,471,849
09/05/2012 4.88 4.95 4.74 4.81 1,376,017
09/04/2012 5.05 5.07 4.82 4.88 1,367,058
08/31/2012 4.8 5.05 4.72 5.05 1,618,253
08/30/2012 4.72 4.88 4.7 4.76 986,808
08/29/2012 4.92 4.98 4.7 4.74 1,557,462
08/28/2012 5.04 5.07 4.9 4.94 1,050,145
08/27/2012 5.23 5.23 5.01 5.05 1,664,990
08/24/2012 5.28 5.32 5.19 5.21 1,042,546
08/23/2012 5.2 5.35 5.15 5.3 1,768,212
08/22/2012 5.08 5.23 5.08 5.19 1,217,394
08/21/2012 5.03 5.22 5.03 5.12 1,805,526
08/20/2012 5.34 5.39 5.01 5.02 1,956,296
08/17/2012 5.4 5.5 5.31 5.36 1,397,752
08/16/2012 5.29 5.46 5.15 5.43 2,502,118
08/15/2012 5.06 5.3 5.06 5.28 1,950,080
08/14/2012 5.15 5.17 4.97 5.06 1,771,702
08/13/2012 5.06 5.2 4.9 5.14 2,209,615
08/10/2012 4.75 5.09 4.7 5.07 3,708,613
08/09/2012 4.59 4.79 4.59 4.69 1,765,093
08/08/2012 4.76 4.82 4.56 4.59 1,701,595
08/07/2012 4.68 4.86 4.68 4.84 1,433,605
08/06/2012 4.56 4.74 4.55 4.71 1,461,412
08/03/2012 4.26 4.7 4.19 4.53 3,135,844
08/02/2012 4.54 4.78 4.51 4.66 2,159,942
08/01/2012 4.82 4.82 4.51 4.58 1,969,628
07/31/2012 4.55 4.9 4.55 4.8 1,800,475
07/30/2012 4.9 4.95 4.47 4.61 3,045,827
07/27/2012 5.06 5.06 4.63 4.92 4,273,251
07/26/2012 4.99 5.52 4.25 4.915 9,301,967
07/25/2012 5.27 5.41 5.26 5.32 943,488
07/24/2012 5.56 5.59 5.22 5.29 1,579,012
07/23/2012 5.47 5.665 5.34 5.55 1,638,487
07/20/2012 5.45 5.78 5.41 5.59 3,727,237
07/19/2012 5.37 5.53 5.3 5.52 1,188,168
07/18/2012 5.32 5.44 5.31 5.36 870,834
07/17/2012 5.53 5.6 5.28 5.36 1,167,675
07/16/2012 5.48 5.57 5.35 5.5 1,059,957
07/13/2012 5.45 5.6 5.45 5.49 1,360,102
07/12/2012 5.23 5.48 5.14 5.43 1,938,815
07/11/2012 5.08 5.355 5.08 5.33 1,856,882
07/10/2012 5.35 5.37 5.02 5.04 2,445,198
07/09/2012 5.59 5.69 5.16 5.25 3,387,803
07/06/2012 5.75 5.8 5.55 5.655 2,055,009
07/05/2012 5.71 5.9 5.71 5.79 2,678,215
07/03/2012 5.7 5.85 5.65 5.75 1,818,175
07/02/2012 5.56 5.785 5.55 5.69 2,466,708
06/29/2012 5.64 5.64 5.4 5.55 3,158,046
06/28/2012 5.33 5.65 5.2 5.46 3,675,804
06/27/2012 5.08 5.4899 5.07 5.36 4,332,055
06/26/2012 4.81 5.2 4.7999 5.075 5,407,532
06/25/2012 4.85 4.85 4.76 4.83 1,092,370
06/22/2012 4.84 4.975 4.76 4.89 2,967,603
06/21/2012 4.89 4.91 4.7 4.72 1,778,990
06/20/2012 4.84 5 4.72 4.92 2,118,330
06/19/2012 4.73 5 4.71 4.88 3,089,850
06/18/2012 4.6 4.8707 4.6 4.79 2,407,806
06/15/2012 4.7 4.73 4.51 4.67 1,714,525
06/14/2012 4.46 4.73 4.4 4.68 3,280,879
06/13/2012 4.34 4.46 4.28 4.44 1,442,292
06/12/2012 4.39 4.4599 4.31 4.35 1,127,186
06/11/2012 4.52 4.54 4.36 4.385 1,179,795
06/08/2012 4.42 4.56 4.32 4.46 1,451,492
06/07/2012 4.56 4.65 4.36 4.43 1,584,648
06/06/2012 4.47 4.57 4.45 4.52 1,375,764
06/05/2012 4.21 4.43 4.17 4.4 1,421,145
06/04/2012 4.28 4.35 4.1 4.22 1,897,108
06/01/2012 4.45 4.58 4.14 4.27 3,480,751
05/31/2012 4.55 4.67 4.41 4.62 2,144,141
05/30/2012 4.5 4.73 4.45 4.56 2,371,122
05/29/2012 4.8 4.83 4.51 4.59 1,801,298
05/25/2012 4.75 4.779 4.6 4.72 1,522,683
05/24/2012 4.71 4.87 4.54 4.7 3,828,898
05/23/2012 4.49 4.71 4.37 4.65 3,211,046
05/22/2012 4.34 4.47 4.235 4.33 1,695,947
05/21/2012 4.14 4.34 4.03 4.33 1,481,272
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.