Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.04 | 0.54% | 7.39 | 18:59:49 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 7.39 | 7.24 | 7.55 | 7.38 | 7.35 |
GLUU Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.20 | 7.55 | 6.885 | 7.26 | 3,585,815 | 0.19 | 2.64% |
| 1 Month | 8.32 | 8.3887 | 6.885 | 7.58 | 4,011,996 | -0.93 | -11.18% |
| 3 Months | 9.37 | 10.8487 | 6.885 | 8.54 | 4,407,425 | -1.98 | -21.13% |
| 6 Months | 4.96 | 10.8487 | 4.79 | 8.38 | 4,316,292 | 2.43 | 48.99% |
| 1 Year | 5.38 | 10.8487 | 3.98 | 7.42 | 3,942,616 | 2.01 | 37.36% |
| 3 Years | 3.70 | 11.92 | 3.02 | 6.70 | 3,112,519 | 3.69 | 99.73% |
| 5 Years | 4.66 | 11.92 | 1.73 | 5.08 | 3,106,815 | 2.73 | 58.58% |
GLUU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2020 | 7.39 | 0.04 | 0.54% | 7.38 | 7.55 | 7.24 | 7,663,373 |
| Sep 17 2020 | 7.35 | 0.00 | 0.0% | 7.19 | 7.51 | 7.17 | 4,050,920 |
| Sep 16 2020 | 7.35 | -0.01 | -0.14% | 7.36 | 7.50 | 7.26 | 3,426,358 |
| Sep 15 2020 | 7.36 | 0.22 | 3.08% | 7.19 | 7.52 | 7.10 | 3,558,670 |
| Sep 14 2020 | 7.14 | 0.18 | 2.59% | 7.05 | 7.26 | 6.99 | 3,424,660 |
| Sep 11 2020 | 6.96 | -0.14 | -1.97% | 7.20 | 7.48 | 6.885 | 3,495,610 |
| Sep 10 2020 | 7.10 | -0.11 | -1.53% | 7.28 | 7.605 | 7.03 | 3,621,587 |
| Sep 09 2020 | 7.21 | 0.19 | 2.71% | 7.20 | 7.60 | 7.14 | 5,903,033 |
| Sep 08 2020 | 7.02 | -0.58 | -7.63% | 7.34 | 7.60 | 7.01 | 6,088,494 |
| Sep 04 2020 | 7.60 | -0.18 | -2.25% | 7.62 | 7.75 | 7.17 | 4,657,453 |
| Sep 03 2020 | 7.775 | -0.08 | -0.96% | 7.55 | 7.8125 | 7.29 | 8,186,873 |
| Sep 02 2020 | 7.85 | -0.26 | -3.21% | 8.18 | 8.37 | 7.625 | 6,474,179 |
| Sep 01 2020 | 8.11 | 0.17 | 2.14% | 8.20 | 8.33 | 7.89 | 5,071,966 |
| Aug 31 2020 | 7.94 | 0.16 | 2.06% | 7.83 | 8.025 | 7.81 | 3,864,342 |
| Aug 28 2020 | 7.78 | -0.18 | -2.26% | 7.98 | 8.02 | 7.72 | 2,175,027 |
| Aug 27 2020 | 7.96 | -0.18 | -2.21% | 8.20 | 8.22 | 7.82 | 2,839,588 |
| Aug 26 2020 | 8.14 | 0.00 | 0.0% | 8.14 | 8.33 | 8.0401 | 2,642,230 |
| Aug 25 2020 | 8.14 | -0.05 | -0.61% | 8.19 | 8.24 | 8.01 | 1,813,054 |
| Aug 24 2020 | 8.19 | 0.06 | 0.8% | 8.17 | 8.3887 | 8.10 | 2,555,671 |
| Aug 21 2020 | 8.125 | -0.25 | -2.93% | 8.32 | 8.38 | 8.085 | 2,831,530 |
| Aug 20 2020 | 8.37 | 0.30 | 3.72% | 8.01 | 8.37 | 7.93 | 2,818,793 |
| Aug 19 2020 | 8.07 | -0.16 | -1.94% | 8.20 | 8.275 | 7.95 | 3,432,613 |
