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
0.07 0.88% 7.98 00:00:03
Close Price Low Price High Price Open Price Previous Close
7.94 7.88 8.08 7.99 7.91
more quote information »

GLUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.128.247.507.782,555,800-0.14-1.72%
1 Month7.448.31647.297.763,184,2920.547.26%
3 Months9.5010.306.8857.854,257,098-1.52-16.0%
6 Months7.9110.84876.8858.654,185,7310.070.88%
1 Year5.9010.84873.987.613,873,3292.0835.25%
3 Years4.4511.923.026.843,094,7273.5379.33%
5 Years4.0511.921.735.143,135,8113.9397.04%

GLUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 7.94 0.03 0.38% 7.99 8.08 7.88 2,039,873
Oct 22 2020 7.91 0.10 1.28% 7.78 8.01 7.655 2,859,264
Oct 21 2020 7.81 0.16 2.09% 7.71 7.96 7.67 3,006,054
Oct 20 2020 7.65 0.07 0.92% 7.58 7.82 7.50 2,232,608
Oct 19 2020 7.58 -0.29 -3.68% 7.94 7.98 7.575 2,116,381
Oct 16 2020 7.87 -0.18 -2.24% 8.12 8.24 7.86 2,564,693
Oct 15 2020 8.05 -0.15 -1.83% 8.00 8.19 8.00 2,015,210
Oct 14 2020 8.20 -0.08 -0.97% 8.30 8.3164 8.00 2,944,099
Oct 13 2020 8.28 0.13 1.6% 8.10 8.315 8.08 2,740,125
Oct 12 2020 8.15 0.30 3.82% 7.90 8.16 7.81 2,837,145
Oct 09 2020 7.85 0.08 1.03% 7.76 8.09 7.76 3,989,676
Oct 08 2020 7.77 0.02 0.26% 7.81 7.91 7.74 5,296,315
Oct 07 2020 7.75 -0.06 -0.77% 7.81 7.85 7.60 3,411,599
Oct 06 2020 7.81 0.17 2.23% 7.68 7.97 7.674 4,091,756
Oct 05 2020 7.64 0.16 2.14% 7.60 7.71 7.40 5,179,514
Oct 02 2020 7.48 -0.31 -3.98% 7.59 7.895 7.465 3,530,038
Oct 01 2020 7.79 0.12 1.5% 7.72 7.86 7.685 2,228,386
Sep 30 2020 7.675 0.05 0.72% 7.60 7.90 7.57 2,969,269
Sep 29 2020 7.62 0.16 2.14% 7.43 7.755 7.40 3,284,505
Sep 28 2020 7.46 0.07 0.95% 7.48 7.54 7.29 3,026,662
Sep 25 2020 7.39 -0.01 -0.14% 7.44 7.54 7.36 3,008,544
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.