GLUU

Glu Mobile Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.09 0.72% 12.51 18:55:51
Open Price Low Price High Price Close Price Prev Close
12.46 12.395 12.53 12.51 12.42
more quote information »

GLUU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5112.5912.3812.504,410,0220.000.0%
1 Month9.1312.958.9612.419,179,9623.3837.02%
3 Months9.146512.958.529711.175,268,8203.3636.77%
6 Months7.3412.956.849.734,498,5055.1770.44%
1 Year6.9912.953.989.014,389,1905.5278.97%
3 Years3.7912.953.587.833,260,0078.72230.08%
5 Years3.2412.951.735.853,246,3739.27286.11%

GLUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 12.51 0.09 0.72% 12.46 12.53 12.395 5,751,686
Mar 04 2021 12.42 -0.08 -0.64% 12.51 12.56 12.38 5,232,884
Mar 03 2021 12.50 -0.06 -0.48% 12.57 12.57 12.45 4,656,329
Mar 02 2021 12.56 -0.02 -0.16% 12.57 12.59 12.54 4,291,013
Mar 01 2021 12.58 0.10 0.8% 12.55 12.58 12.53 2,529,899
Feb 26 2021 12.48 -0.02 -0.16% 12.51 12.57 12.47 5,339,987
Feb 25 2021 12.50 -0.01 -0.08% 12.55 12.57 12.46 7,115,844
Feb 24 2021 12.51 -0.04 -0.32% 12.57 12.62 12.51 3,733,401
Feb 23 2021 12.55 -0.07 -0.55% 12.52 12.69 12.51 5,687,542
Feb 22 2021 12.62 -0.04 -0.32% 12.63 12.68 12.56 4,197,245
Feb 19 2021 12.66 0.00 0.0% 12.70 12.75 12.65 2,971,735
Feb 18 2021 12.66 -0.01 -0.08% 12.64 12.79 12.60 3,215,695
Feb 17 2021 12.67 0.04 0.32% 12.65 12.74 12.60 5,767,160
Feb 16 2021 12.63 -0.18 -1.37% 12.72 12.80 12.62 7,780,308
Feb 12 2021 12.805 0.23 1.87% 12.56 12.95 12.54 9,468,748
Feb 11 2021 12.57 0.00 0.0% 12.59 12.61 12.54 17,156,196
Feb 10 2021 12.57 -0.10 -0.79% 12.58 12.68 12.54 21,061,996
Feb 09 2021 12.67 3.28 34.93% 12.52 12.74 12.46 57,801,433
Feb 08 2021 9.39 0.20 2.18% 9.36 9.40 9.0601 7,785,228
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.