Quantcast
GLUU

Glu Mobile Inc. Common Stock Historical Stock Prices

$6.36
*  
0.18
2.91%
Get GLUU Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading GLUU now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    GLUU After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 6.21 6.49 6.21 6.36 1,437,144
10/15/2018 6.23 6.28 5.93 6.18 1,875,496
10/12/2018 6.1 6.475 6.05 6.28 3,650,276
10/11/2018 5.75 6.085 5.7026 5.96 2,268,647
10/10/2018 6.28 6.375 5.76 5.78 2,820,181
10/09/2018 6.25 6.53 5.975 6.27 4,296,101
10/08/2018 6.85 6.85 6.05 6.31 5,689,080
10/05/2018 7.11 7.295 7.06 7.2 1,120,295
10/04/2018 7.5 7.5061 7.12 7.14 1,382,971
10/03/2018 7.4 7.63 7.39 7.52 1,558,370
10/02/2018 7.38 7.42 7.26 7.41 1,499,307
10/01/2018 7.46 7.57 7.31 7.37 1,054,977
09/28/2018 7.39 7.575 7.38 7.45 975,618
09/27/2018 7.36 7.4875 7.329 7.39 558,138
09/26/2018 7.42 7.58 7.34 7.36 1,163,625
09/25/2018 7.16 7.46 7.15 7.42 1,096,116
09/24/2018 7.26 7.37 7.15 7.2 1,145,835
09/21/2018 7.39 7.49 7.27 7.3 2,912,779
09/20/2018 7.4 7.48 7.29 7.38 1,684,250
09/19/2018 7.59 7.65 7.265 7.38 2,651,870
09/18/2018 7.57 7.68 7.57 7.59 2,740,259
09/17/2018 7.6 7.679 7.48 7.54 2,135,419
09/14/2018 7.48 7.63 7.45 7.6 946,488
09/13/2018 7.5 7.55 7.42 7.47 914,147
09/12/2018 7.4 7.54 7.26 7.46 1,352,882
09/11/2018 7.35 7.5 7.3 7.4 1,688,014
09/10/2018 7.35 7.43 7.26 7.36 1,791,767
09/07/2018 7.1 7.44 7.02 7.34 2,652,873
09/06/2018 7.25 7.34 7.17 7.2 1,564,968
09/05/2018 7.66 7.67 7.145 7.25 2,029,918
09/04/2018 7.7 7.8 7.58 7.68 2,056,869
08/31/2018 7.54 7.75 7.39 7.7 3,715,044
08/30/2018 7.59 7.72 7.39 7.57 2,756,166
08/29/2018 7.47 7.69 7.47 7.63 1,597,254
08/28/2018 7.54 7.64 7.4 7.49 1,694,971
08/27/2018 7.74 7.74 7.365 7.51 2,224,713
08/24/2018 7.63 7.6897 7.475 7.64 2,753,808
08/23/2018 7.08 7.6 7.08 7.47 4,371,918
08/22/2018 6.9 7.08 6.895 7.04 2,017,521
08/21/2018 6.78 7.15 6.77 6.94 3,062,132
08/20/2018 6.72 6.78 6.54 6.75 1,792,620
08/17/2018 6.62 6.885 6.62 6.76 3,015,622
08/16/2018 6.36 6.66 6.275 6.64 2,714,979
08/15/2018 6.53 6.58 6.29 6.31 1,636,077
08/14/2018 6.62 6.64 6.37 6.55 2,122,166
08/13/2018 6.42 6.67 6.41 6.6 1,975,560
08/10/2018 6.34 6.46 6.33 6.43 1,352,434
08/09/2018 6.5 6.6 6.33 6.36 1,756,303
08/08/2018 6.28 6.57 6.27 6.48 2,305,064
08/07/2018 6.22 6.3 6.19 6.28 1,959,579
08/06/2018 5.93 6.19 5.875 6.16 1,650,795
08/03/2018 5.98 6.08 5.85 5.95 1,689,859
08/02/2018 5.84 6.02 5.73 6 2,495,863
08/01/2018 5.67 6.38 5.54 5.91 7,613,442
07/31/2018 5.15 5.38 5.085 5.33 2,946,980
07/30/2018 5.49 5.54 5.08 5.2 2,581,233
07/27/2018 5.85 5.85 5.42 5.5 1,956,934
07/26/2018 5.75 5.89 5.67 5.77 1,639,669
07/25/2018 5.92 6.15 5.73 5.78 2,568,674
07/24/2018 6.01 6.09 5.86 5.91 2,696,168
07/23/2018 6.03 6.09 5.94 5.96 1,516,097
07/20/2018 6.25 6.28 6.065 6.08 1,194,915
07/19/2018 6.31 6.33 6.23 6.24 963,596
07/18/2018 6.24 6.34 6.14 6.3 1,716,313
07/17/2018 6.09 6.3 6.04 6.27 1,175,735
07/16/2018 6.2 6.24 6.08 6.16 1,173,564
*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?

Smart Portfolio