Glu Mobile Historical Data - GLUU

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Glu Mobile Inc GLUU NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.93 0.00 0.00 0.00 5.93 03:59:52
more quote information »

GLUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.006.0455.765.898,505,099-0.07-1.17%
1 Month4.876.214.705.664,317,3021.0621.77%
3 Months7.877.994.115.263,713,099-1.94-24.65%
6 Months10.9111.284.116.563,157,693-4.98-45.65%
1 Year5.8111.924.117.462,875,9400.122.07%
3 Years2.0211.921.734.673,157,1703.91193.56%
5 Years4.4411.921.734.462,904,3581.4933.56%

GLUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 5.93 0.02 0.34% 5.90 6.02 5.82 2,835,016
Oct 21 2019 5.91 0.08 1.37% 5.84 6.005 5.79 2,906,777
Oct 18 2019 5.83 -0.05 -0.85% 5.93 5.98 5.76 4,948,661
Oct 17 2019 5.88 -0.08 -1.34% 6.00 6.015 5.87 24,575,749
Oct 16 2019 5.96 -0.04 -0.67% 6.00 6.045 5.88 7,134,693
Oct 15 2019 6.00 0.50 9.09% 6.00 6.21 5.83 14,797,026
Oct 14 2019 5.50 0.03 0.55% 5.46 5.54 5.36 1,372,601
Oct 11 2019 5.47 0.12 2.24% 5.39 5.66 5.35 1,742,210
Oct 10 2019 5.35 0.09 1.61% 5.28 5.405 5.24 1,220,596
Oct 09 2019 5.265 -0.07 -1.31% 5.38 5.39 5.215 1,780,933
Oct 08 2019 5.335 -0.05 -0.84% 5.35 5.39 5.19 2,102,820
Oct 07 2019 5.38 -0.12 -2.18% 5.50 5.50 5.195 2,851,237
Oct 04 2019 5.50 0.17 3.19% 5.35 5.51 5.02 2,478,262
Oct 03 2019 5.33 0.09 1.62% 5.22 5.465 5.13 3,634,031
Oct 02 2019 5.245 -0.02 -0.29% 5.24 5.50 5.025 3,232,385
Oct 01 2019 5.26 0.27 5.41% 5.04 5.34 4.935 3,579,481
Sep 30 2019 4.99 0.09 1.84% 4.90 5.04 4.85 2,120,298
Sep 27 2019 4.90 -0.17 -3.35% 5.06 5.095 4.70 2,070,637
Sep 26 2019 5.07 0.05 1.0% 5.09 5.24 4.92 1,660,256
Sep 25 2019 5.02 0.27 5.8% 4.87 5.13 4.83 2,434,667
Sep 24 2019 4.745 -0.25 -4.91% 4.99 4.99 4.72 2,472,589
Sep 23 2019 4.99 -0.08 -1.58% 5.05 5.11 4.88 2,850,450
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.