Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Glu Mobile Inc | GLUU | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.10 | 1.69% | 6.02 | 5.92 | 6.20 | 6.02 | 5.92 | 20:00:00 |
GLUU Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.19 | 6.92 | 5.75 | 6.27 | 3,794,375 | -0.17 | -2.75% |
| 1 Month | 6.11 | 6.94 | 3.98 | 5.95 | 4,139,031 | -0.09 | -1.47% |
| 3 Months | 5.70 | 8.25 | 3.98 | 6.64 | 4,328,514 | 0.32 | 5.61% |
| 6 Months | 5.50 | 8.25 | 3.98 | 6.25 | 3,736,142 | 0.52 | 9.45% |
| 1 Year | 11.44 | 11.92 | 3.98 | 6.55 | 3,282,001 | -5.42 | -47.38% |
| 3 Years | 2.23 | 11.92 | 2.21 | 5.44 | 3,095,711 | 3.79 | 169.96% |
| 5 Years | 5.07 | 11.92 | 1.73 | 4.67 | 2,980,199 | 0.95 | 18.74% |
GLUU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 06 2020 | 6.02 | 0.10 | 1.69% | 6.02 | 6.20 | 5.90 | 2,678,495 |
| Apr 03 2020 | 5.92 | -0.31 | -4.98% | 6.05 | 6.205 | 5.75 | 3,019,478 |
| Apr 02 2020 | 6.23 | 0.18 | 2.98% | 6.00 | 6.3619 | 5.99 | 1,769,254 |
| Apr 01 2020 | 6.05 | -0.24 | -3.82% | 6.14 | 6.29 | 5.91 | 2,947,641 |
| Mar 31 2020 | 6.29 | -0.20 | -3.08% | 6.55 | 6.64 | 6.22 | 3,799,327 |
| Mar 30 2020 | 6.49 | 0.35 | 5.7% | 6.19 | 6.92 | 6.0999 | 7,436,175 |
| Mar 27 2020 | 6.14 | -0.05 | -0.81% | 6.05 | 6.26 | 5.8904 | 2,041,012 |
| Mar 26 2020 | 6.19 | -0.02 | -0.32% | 6.20 | 6.41 | 5.91 | 3,584,155 |
| Mar 25 2020 | 6.21 | -0.19 | -2.97% | 6.41 | 6.70 | 5.83 | 4,855,776 |
| Mar 24 2020 | 6.40 | 0.31 | 5.09% | 6.35 | 6.59 | 6.0725 | 3,461,040 |
| Mar 23 2020 | 6.09 | 0.00 | 0.0% | 6.04 | 6.30 | 5.595 | 3,269,906 |
| Mar 20 2020 | 6.09 | -0.21 | -3.33% | 6.32 | 6.79 | 5.915 | 5,633,102 |
| Mar 19 2020 | 6.30 | 0.46 | 7.88% | 6.00 | 6.94 | 5.53 | 5,677,388 |
| Mar 18 2020 | 5.84 | 0.64 | 12.31% | 4.96 | 5.90 | 4.79 | 7,159,240 |
| Mar 17 2020 | 5.20 | 0.66 | 14.54% | 4.56 | 5.31 | 4.42 | 4,026,733 |
| Mar 16 2020 | 4.54 | -0.56 | -10.98% | 4.29 | 4.78 | 3.98 | 3,915,243 |
| Mar 13 2020 | 5.10 | -0.10 | -1.92% | 5.41 | 5.59 | 4.88 | 3,885,279 |
| Mar 12 2020 | 5.20 | -0.86 | -14.19% | 5.58 | 5.64 | 4.93 | 4,990,917 |
| Mar 11 2020 | 6.06 | -0.12 | -1.94% | 6.01 | 6.12 | 5.75 | 4,845,400 |
| Mar 10 2020 | 6.18 | 0.01 | 0.16% | 6.36 | 6.44 | 5.81 | 3,227,232 |
| Mar 09 2020 | 6.17 | -0.40 | -6.09% | 6.11 | 6.50 | 5.90 | 2,519,578 |
