GLUU

Glu Mobile Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Glu Mobile Inc GLUU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.08% 12.50 10:50:18
Open Price Low Price High Price Close Price Prev Close
12.49 12.48 12.50 12.49
more quote information »

GLUU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.4612.5012.4612.481,481,2310.040.32%
1 Month12.4612.5112.4412.472,008,0460.040.32%
3 Months9.0812.958.7712.204,625,4333.4237.67%
6 Months7.9912.956.8410.674,082,8954.5156.45%
1 Year7.9112.956.849.624,132,1794.5958.03%
3 Years4.2912.953.988.053,288,3458.21191.38%
5 Years2.8712.951.736.033,241,5919.63335.54%

GLUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 12.49 0.02 0.16% 12.48 12.50 12.48 1,275,013
Apr 21 2021 12.47 -0.01 -0.08% 12.47 12.49 12.47 2,015,088
Apr 20 2021 12.48 0.00 0.0% 12.47 12.48 12.47 1,219,597
Apr 19 2021 12.48 0.01 0.08% 12.47 12.48 12.47 1,101,639
Apr 16 2021 12.47 0.00 0.0% 12.46 12.48 12.46 1,794,820
Apr 15 2021 12.47 0.00 0.0% 12.48 12.48 12.46 1,141,974
Apr 14 2021 12.47 0.00 0.0% 12.46 12.47 12.46 2,047,920
Apr 13 2021 12.47 0.01 0.08% 12.47 12.47 12.46 1,603,449
Apr 12 2021 12.46 -0.01 -0.08% 12.46 12.47 12.455 1,930,672
Apr 09 2021 12.47 0.01 0.08% 12.46 12.48 12.46 1,758,686
Apr 08 2021 12.46 -0.01 -0.08% 12.48 12.48 12.46 1,965,529
Apr 07 2021 12.47 -0.01 -0.08% 12.47 12.48 12.45 2,191,532
Apr 06 2021 12.48 -0.01 -0.08% 12.48 12.49 12.47 1,343,928
Apr 05 2021 12.49 0.02 0.16% 12.48 12.49 12.47 1,194,072
Apr 01 2021 12.47 -0.01 -0.08% 12.49 12.49 12.46 1,644,076
Mar 31 2021 12.48 0.01 0.08% 12.47 12.49 12.44 4,881,506
Mar 30 2021 12.47 0.01 0.08% 12.47 12.48 12.45 5,037,195
Mar 29 2021 12.46 -0.04 -0.32% 12.49 12.51 12.46 1,514,342
Mar 26 2021 12.50 0.04 0.32% 12.46 12.50 12.44 2,491,835
Mar 25 2021 12.46 0.04 0.32% 12.43 12.485 12.42 2,681,719
Mar 24 2021 12.42 -0.01 -0.08% 12.44 12.45 12.42 1,472,079
Mar 23 2021 12.43 -0.02 -0.16% 12.43 12.45 12.42 1,299,433
See More Historical Prices »


Your Recent History
NASDAQ
GLUU
Glu Mobile
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.