Glu Mobile Historical Data - GLUU

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Glu Mobile Inc GLUU NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.12 -2.12% 5.54 5.65 5.53 5.64 5.66 09:40:23
more quote information »

GLUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.775.865.4755.631,844,794-0.23-3.99%
1 Month5.846.194.815.802,766,166-0.30-5.14%
3 Months4.246.214.115.483,263,1751.3030.66%
6 Months8.939.004.116.053,160,546-3.39-37.96%
1 Year7.7811.924.117.382,760,153-2.24-28.79%
3 Years2.2011.921.844.733,192,3483.34151.82%
5 Years3.8411.921.734.482,899,5641.7044.27%

GLUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 5.66 0.02 0.35% 5.71 5.86 5.66 1,929,302
Nov 14 2019 5.64 0.15 2.73% 5.51 5.75 5.50 1,911,108
Nov 13 2019 5.49 -0.18 -3.17% 5.64 5.67 5.475 1,917,879
Nov 12 2019 5.67 -0.02 -0.35% 5.63 5.76 5.61 1,709,183
Nov 11 2019 5.69 -0.12 -2.07% 5.77 5.80 5.535 1,756,497
Nov 08 2019 5.81 0.34 6.22% 5.48 5.855 5.4002 1,830,561
Nov 07 2019 5.47 -0.20 -3.44% 5.06 5.78 4.81 5,589,982
Nov 06 2019 5.665 -0.28 -4.63% 5.90 6.00 5.58 4,834,624
Nov 05 2019 5.94 -0.09 -1.41% 6.04 6.09 5.93 1,990,793
Nov 04 2019 6.025 0.02 0.25% 6.03 6.105 5.97 2,116,060
Nov 01 2019 6.01 0.08 1.35% 5.94 6.13 5.8308 1,738,504
Oct 31 2019 5.93 -0.21 -3.42% 6.14 6.18 5.81 2,757,205
Oct 30 2019 6.14 0.18 3.02% 5.95 6.15 5.90 2,603,540
Oct 29 2019 5.96 0.12 2.05% 5.85 5.96 5.68 2,590,397
Oct 28 2019 5.84 0.06 1.04% 5.86 5.94 5.77 2,704,024
Oct 25 2019 5.78 0.01 0.17% 5.74 5.85 5.57 3,536,801
Oct 24 2019 5.77 -0.19 -3.19% 5.91 6.00 5.74 2,538,880
Oct 23 2019 5.96 0.03 0.51% 5.90 6.19 5.85 5,526,190
Oct 22 2019 5.93 0.02 0.34% 5.90 6.02 5.82 2,835,016
Oct 21 2019 5.91 0.08 1.37% 5.84 6.005 5.79 2,906,777
Oct 18 2019 5.83 -0.05 -0.85% 5.93 5.98 5.76 4,948,661
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.