Glu Mobile Historical Data - GLUU

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 Low Price High Price Open Price Close Price Last Traded
0.10 1.69% 6.02 5.92 6.20 6.02 5.92 00:00:03
more quote information »

GLUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.196.925.756.223,666,814-0.17-2.75%
1 Month6.116.943.985.954,088,575-0.09-1.47%
3 Months5.708.253.986.634,306,8730.325.61%
6 Months5.508.253.986.243,706,5340.529.45%
1 Year11.4411.923.986.533,283,293-5.42-47.38%
3 Years2.2311.922.215.443,096,6573.79169.96%
5 Years5.0711.921.734.672,980,9480.9518.74%

GLUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 6.02 0.10 1.69% 6.02 6.20 5.90 2,678,495
Apr 03 2020 5.92 -0.31 -4.98% 6.05 6.205 5.75 3,019,478
Apr 02 2020 6.23 0.18 2.98% 6.00 6.3619 5.99 1,769,254
Apr 01 2020 6.05 -0.24 -3.82% 6.14 6.29 5.91 2,947,641
Mar 31 2020 6.29 -0.20 -3.08% 6.55 6.64 6.22 3,799,327
Mar 30 2020 6.49 0.35 5.7% 6.19 6.92 6.0999 7,436,175
Mar 27 2020 6.14 -0.05 -0.81% 6.05 6.26 5.8904 2,041,012
Mar 26 2020 6.19 -0.02 -0.32% 6.20 6.41 5.91 3,584,155
Mar 25 2020 6.21 -0.19 -2.97% 6.41 6.70 5.83 4,855,776
Mar 24 2020 6.40 0.31 5.09% 6.35 6.59 6.0725 3,461,040
Mar 23 2020 6.09 0.00 0.0% 6.04 6.30 5.595 3,269,906
Mar 20 2020 6.09 -0.21 -3.33% 6.32 6.79 5.915 5,633,102
Mar 19 2020 6.30 0.46 7.88% 6.00 6.94 5.53 5,677,388
Mar 18 2020 5.84 0.64 12.31% 4.96 5.90 4.79 7,159,240
Mar 17 2020 5.20 0.66 14.54% 4.56 5.31 4.42 4,026,733
Mar 16 2020 4.54 -0.56 -10.98% 4.29 4.78 3.98 3,915,243
Mar 13 2020 5.10 -0.10 -1.92% 5.41 5.59 4.88 3,885,279
Mar 12 2020 5.20 -0.86 -14.19% 5.58 5.64 4.93 4,990,917
Mar 11 2020 6.06 -0.12 -1.94% 6.01 6.12 5.75 4,845,400
Mar 10 2020 6.18 0.01 0.16% 6.36 6.44 5.81 3,227,232
Mar 09 2020 6.17 -0.40 -6.09% 6.11 6.50 5.90 2,519,578
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.