GLUU

Glu Mobile Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.04 0.45% 9.01 07:17:57
Open Price Low Price High Price Close Price Prev Close
8.97
more quote information »

GLUU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.889.6158.52979.084,034,0710.131.46%
1 Month9.699.998.52979.122,768,039-0.68-7.02%
3 Months7.7610.226.848.803,548,3631.2516.11%
6 Months9.1710.306.848.323,785,301-0.16-1.74%
1 Year6.1710.84873.988.134,084,0632.8446.03%
3 Years3.8211.923.027.313,051,5185.19135.86%
5 Years2.2511.921.735.423,172,1816.76300.44%

GLUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 8.97 -0.50 -5.28% 9.43 9.615 8.95 3,356,006
Jan 14 2021 9.47 0.32 3.5% 9.22 9.53 9.19 3,889,350
Jan 13 2021 9.15 0.51 5.9% 8.67 9.37 8.58 5,331,880
Jan 12 2021 8.64 -0.17 -1.93% 8.88 8.9111 8.5297 3,559,047
Jan 11 2021 8.81 -0.18 -2.0% 9.00 9.006 8.68 3,728,477
Jan 08 2021 8.99 -0.18 -1.96% 9.41 9.41 8.93 3,338,268
Jan 08 2021 9.17 -0.08 -0.86% 9.41 9.41 9.12 137,673
Jan 07 2021 9.25 0.33 3.7% 9.0837 9.25 8.87 2,684,164
Jan 06 2021 8.92 -0.21 -2.3% 9.05 9.23 8.85 2,730,208
Jan 05 2021 9.13 0.23 2.58% 8.98 9.22 8.80 2,056,811
Jan 04 2021 8.90 -0.11 -1.22% 9.00 9.08 8.73 2,644,603
Dec 31 2020 9.01 -0.12 -1.31% 9.20 9.25 8.93 2,169,085
Dec 30 2020 9.13 -0.08 -0.87% 9.26 9.27 9.06 2,062,485
Dec 29 2020 9.21 -0.21 -2.23% 9.46 9.63 9.14 3,217,215
Dec 28 2020 9.42 -0.24 -2.48% 9.98 9.99 9.40 3,605,191
Dec 24 2020 9.66 0.01 0.1% 9.69 9.79 9.57 835,139
Dec 23 2020 9.65 0.08 0.84% 9.61 9.785 9.435 1,894,506
Dec 22 2020 9.57 -0.02 -0.21% 9.69 9.70 9.41 2,014,290
Dec 21 2020 9.59 -0.04 -0.42% 9.49 9.71 9.33 2,259,165
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.