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 0.54% 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
more quote information »

GLUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.207.556.8857.263,585,8150.192.64%
1 Month8.328.38876.8857.584,011,996-0.93-11.18%
3 Months9.3710.84876.8858.544,407,425-1.98-21.13%
6 Months4.9610.84874.798.384,316,2922.4348.99%
1 Year5.3810.84873.987.423,942,6162.0137.36%
3 Years3.7011.923.026.703,112,5193.6999.73%
5 Years4.6611.921.735.083,106,8152.7358.58%

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
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.