GLUU

Historical Stock Prices

$5.29
*  
0.03
0.56%
Get GLUU Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
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
05/23/2014 3.8 3.89 3.77 3.78 1,848,672
05/22/2014 3.85 3.85 3.8 3.81 859,242
05/21/2014 3.83 3.86 3.74 3.83 1,268,797
05/20/2014 3.86 3.87 3.75 3.8 1,238,332
05/19/2014 3.66 3.89 3.66 3.89 2,065,847
05/16/2014 3.83 3.86 3.66 3.71 2,677,428
05/15/2014 3.87 3.89 3.73 3.8 2,233,106
05/14/2014 3.92 3.99 3.87 3.91 1,780,965
05/13/2014 4 4.09 3.94 3.96 1,903,606
05/12/2014 3.96 4.0201 3.91 3.97 1,581,546
05/09/2014 3.87 3.9251 3.78 3.91 1,813,284
05/08/2014 3.93 4.09 3.815 3.87 3,230,805
05/07/2014 4.08 4.14 3.85 3.96 3,365,478
05/06/2014 4.32 4.34 4.081 4.1 3,038,224
05/05/2014 4.3 4.39 4.2 4.29 2,305,496
05/02/2014 4.29 4.45 4.25 4.32 4,289,395
05/01/2014 4.345 4.44 4.1 4.29 10,278,530
04/30/2014 3.92 4.04 3.82 4 4,786,822
04/29/2014 3.96 4 3.84 3.9 2,470,340
04/28/2014 4.11 4.15 3.77 3.91 4,114,956
04/25/2014 4.01 4.09 3.96 4.07 2,301,167
04/24/2014 4.18 4.19 3.96 4.05 2,113,240
04/23/2014 4.17 4.18 4.03 4.03 1,670,416
04/22/2014 4.19 4.28 4.15 4.2 2,120,466
04/21/2014 4.09 4.22 4.0415 4.17 2,601,819
04/17/2014 3.95 4.1 3.89 4.1 2,221,734
04/16/2014 3.89 4 3.835 3.98 1,985,971
04/15/2014 3.93 4.0299 3.7 3.86 3,493,761
04/14/2014 4.04 4.125 3.785 3.88 2,803,022
04/11/2014 4.06 4.14 3.91 4.02 3,204,348
04/10/2014 4.37 4.4 4.11 4.13 3,301,982
04/09/2014 4.32 4.4 4.21 4.4 3,105,432
04/08/2014 4.15 4.3299 4.14 4.26 2,468,195
04/07/2014 4.22 4.27 4.06 4.11 3,018,878
04/04/2014 4.49 4.55 4.15 4.18 4,706,264
04/03/2014 4.67 4.705 4.44 4.45 2,359,679
04/02/2014 4.76 4.82 4.65 4.66 2,380,967
04/01/2014 4.73 4.82 4.64 4.75 2,116,203
03/31/2014 4.56 4.78 4.52 4.74 2,347,279
03/28/2014 4.61 4.75 4.49 4.5 2,982,366
03/27/2014 4.7 4.75 4.46 4.58 3,294,854
03/26/2014 4.94 5 4.67 4.67 4,738,793
03/25/2014 4.84 5.05 4.81 4.89 3,090,589
03/24/2014 4.98 4.9899 4.59 4.81 5,232,751
03/21/2014 5.19 5.28 4.96 4.96 4,290,653
03/20/2014 5.37 5.38 5.13 5.17 3,541,964
03/19/2014 5.49 5.52 5.3 5.35 3,261,415
03/18/2014 5.4 5.48 5.32 5.46 3,454,628
03/17/2014 5.52 5.64 5.38 5.38 3,401,366
03/14/2014 5.37 5.63 5.37 5.48 4,629,633
03/13/2014 5.58 5.65 5.365 5.4 5,936,891
03/12/2014 5.17 5.58 5.155 5.5 6,412,706
03/11/2014 5.35 5.37 5.2 5.21 4,182,029
03/10/2014 5.2 5.465 5.189 5.35 5,211,129
03/07/2014 5.24 5.275 5.13 5.19 2,519,392
03/06/2014 5.26 5.33 5.12 5.19 2,759,144
03/05/2014 5.305 5.39 5.17 5.24 4,941,941
03/04/2014 5.05 5.28 5.02 5.25 7,663,380
03/03/2014 4.97 5.035 4.86 4.98 3,721,282
02/28/2014 5.2 5.21 4.95 5.03 5,841,222
02/27/2014 5 5.11 4.96 5.05 5,403,498
02/26/2014 4.83 4.95 4.821 4.91 3,526,331
02/25/2014 4.79 4.86 4.77 4.8 2,166,230
02/24/2014 4.71 4.9 4.71 4.76 4,091,062
02/21/2014 4.89 4.93 4.67 4.7 7,638,632
02/20/2014 4.97 5 4.92 4.93 2,181,097
02/19/2014 5.15 5.16 4.93 4.94 4,383,303
02/18/2014 4.93 5.215 4.86 5.17 10,623,980
02/14/2014 4.82 4.95 4.79 4.92 3,052,460
02/13/2014 4.78 4.86 4.68 4.83 4,159,737
02/12/2014 4.88 4.99 4.8 4.83 4,220,765
02/11/2014 4.91 4.99 4.76 4.89 4,571,607
02/10/2014 4.94 5.01 4.88 4.96 4,266,674
02/07/2014 4.92 5.13 4.83 4.99 11,772,380
02/06/2014 4.7 4.98 4.65 4.94 27,940,190
02/05/2014 4.07 4.07 3.85 3.87 6,156,485
02/04/2014 3.92 4.06 3.81 3.96 3,730,322
02/03/2014 3.98 4.03 3.83 3.85 3,708,092
01/31/2014 3.97 4.09 3.85 3.95 4,186,239
01/30/2014 3.75 3.85 3.75 3.75 2,013,236
01/29/2014 3.7 3.76 3.61 3.71 1,862,737
01/28/2014 3.72 3.8 3.7 3.74 1,903,860
01/27/2014 3.89 3.9375 3.62 3.7 4,534,998
01/24/2014 3.95 3.98 3.86 3.88 2,614,867
01/23/2014 4.01 4.05 3.97 4.01 2,286,057
01/22/2014 4.1 4.1599 4.01 4.12 2,170,141
01/21/2014 4.07 4.09 3.98 4.06 1,950,222
01/17/2014 3.93 4.06 3.93 4.05 2,578,854
01/16/2014 4.04 4.05 3.8 3.92 4,095,799
01/15/2014 4.11 4.17 4.03 4.04 2,498,807
01/14/2014 4.02 4.0899 3.96 4.05 1,768,173
01/13/2014 4.19 4.21 3.97 4 3,741,052
01/10/2014 4.3 4.3 4.13 4.17 4,077,578
01/09/2014 4.3 4.35 4.18 4.29 3,241,730
01/08/2014 4.3 4.385 4.16 4.25 5,330,513
01/07/2014 4.05 4.24 4 4.17 6,102,746
01/06/2014 4 4.05 3.9 3.93 3,526,179
01/03/2014 3.95 3.98 3.85 3.9 2,380,773
01/02/2014 3.93 3.96 3.88 3.9 2,019,438
12/31/2013 3.82 3.95 3.82 3.881 2,121,410
12/30/2013 3.67 3.85 3.67 3.83 2,708,352
12/27/2013 3.78 3.8 3.59 3.67 4,169,715
12/26/2013 3.9 3.94 3.76 3.76 3,365,328
12/24/2013 3.95 3.97 3.85 3.93 3,138,746
12/23/2013 3.93 4.09 3.92 4.08 3,731,266
12/20/2013 3.87 3.93 3.84 3.9 2,772,825
12/19/2013 3.79 3.85 3.75 3.84 2,374,676
12/18/2013 3.74 3.77 3.665 3.71 2,139,447
12/17/2013 3.67 3.74 3.62 3.705 1,472,543
12/16/2013 3.59 3.71 3.529 3.66 3,012,658
12/13/2013 3.46 3.585 3.4501 3.55 2,184,221
12/12/2013 3.47 3.55 3.4 3.44 1,730,101
12/11/2013 3.55 3.57 3.44 3.46 1,361,707
12/10/2013 3.52 3.65 3.49 3.53 1,810,785
12/09/2013 3.45 3.565 3.41 3.535 1,801,241
12/06/2013 3.53 3.58 3.42 3.42 1,667,346
12/05/2013 3.57 3.6 3.46 3.49 1,345,656
12/04/2013 3.44 3.6 3.41 3.57 1,659,892
12/03/2013 3.41 3.54 3.4 3.44 1,746,587
12/02/2013 3.7 3.77 3.45 3.47 3,890,234
11/29/2013 3.76 3.77 3.67 3.69 981,138
11/27/2013 3.68 3.8 3.6 3.71 2,550,613
11/26/2013 3.72 3.77 3.67 3.67 2,339,680
11/25/2013 3.81 3.84 3.71 3.74 3,672,588
11/22/2013 3.56 3.7 3.55 3.64 3,607,664
11/21/2013 3.45 3.59 3.4 3.52 3,451,560
11/20/2013 3.51 3.59 3.4 3.41 3,624,050
11/19/2013 3.25 3.43 3.22 3.38 3,967,435
11/18/2013 3.41 3.43 3.22 3.27 2,376,935
11/15/2013 3.38 3.4601 3.37 3.37 3,196,574
11/14/2013 3.21 3.3894 3.2 3.36 3,463,999
11/13/2013 3.12 3.275 3.05 3.215 2,288,881
11/12/2013 3.1 3.2 3.06 3.14 1,688,336
11/11/2013 3.21 3.26 3.12 3.14 1,408,060
11/08/2013 3.01 3.28 3.01 3.21 2,958,122
11/07/2013 3.21 3.22 2.98 3.01 3,188,819
11/06/2013 3.33 3.35 3.09 3.2 4,046,087
11/05/2013 3.43 3.44 3.3 3.31 1,988,086
11/04/2013 3.41 3.46 3.31 3.405 3,289,302
11/01/2013 3.41 3.55 3.36 3.37 3,343,112
10/31/2013 3.25 3.48 3.2 3.4 7,038,540
10/30/2013 3.93 4 3.72 3.79 6,959,772
10/29/2013 3.94 4.14 3.86 3.91 11,174,440
10/28/2013 3.55 3.83 3.5 3.83 8,852,360
10/25/2013 3.44 3.595 3.35 3.42 7,516,606
10/24/2013 3.16 3.43 3.07 3.3 6,536,529
10/23/2013 3.25 3.25 3.12 3.15 1,811,959
10/22/2013 3.33 3.38 3.22 3.249 4,162,965
10/21/2013 3.38 3.38 3.2 3.23 2,588,455
10/18/2013 3.25 3.39 3.25 3.3 4,436,744
10/17/2013 3.11 3.19 2.96 3.15 4,637,310
10/16/2013 3.14 3.23 3.1 3.12 2,420,665
10/15/2013 3.2 3.35 3.05 3.09 4,988,806
10/14/2013 3.06 3.19 3 3.12 3,508,783
10/11/2013 2.92 3.04 2.91 3 2,978,605
10/10/2013 2.88 2.95 2.84 2.94 2,115,335
10/09/2013 2.91 3.03 2.8 2.84 3,391,144
10/08/2013 2.72 2.91 2.72 2.91 3,558,563
10/07/2013 2.72 2.79 2.68 2.73 1,456,285
10/04/2013 2.65 2.74 2.63 2.72 2,173,668
10/03/2013 2.76 2.8 2.5 2.65 3,168,565
10/02/2013 2.92 2.92 2.77 2.78 1,732,255
10/01/2013 2.81 2.96 2.81 2.9 2,852,341
09/30/2013 2.78 2.86 2.6401 2.781 2,794,515
09/27/2013 2.66 2.87 2.64 2.82 5,118,690
09/26/2013 2.69 2.725 2.61 2.65 3,279,850
09/25/2013 2.5 2.67 2.46 2.6 6,105,798
09/24/2013 2.43 2.46 2.37 2.38 1,071,713
09/23/2013 2.48 2.49 2.35 2.41 1,557,685
09/20/2013 2.36 2.52 2.325 2.42 3,708,677
09/19/2013 2.25 2.44 2.23 2.35 3,540,419
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?