U.S. Markets closed

Glu Mobile Inc. (GLUU)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.70+0.05 (+1.89%)
At close: 4:00PM EDT
People also watch
ZNGAGRPNGALEGSATHIMX
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20172.662.702.642.702.703,142,700
Jun 22, 20172.642.692.632.652.652,767,300
Jun 21, 20172.592.662.592.622.622,374,400
Jun 20, 20172.642.672.532.602.605,168,500
Jun 19, 20172.482.542.472.532.534,103,700
Jun 16, 20172.432.492.422.472.475,543,000
Jun 15, 20172.462.482.422.452.453,259,800
Jun 14, 20172.502.562.472.482.485,387,300
Jun 13, 20172.512.552.492.532.533,304,800
Jun 12, 20172.552.582.452.512.515,158,500
Jun 09, 20172.642.672.532.562.565,965,900
Jun 08, 20172.612.652.562.632.633,875,800
Jun 07, 20172.692.712.602.622.625,955,100
Jun 06, 20172.672.742.672.702.705,212,100
Jun 05, 20172.672.722.652.702.702,737,200
Jun 02, 20172.642.702.632.662.663,795,700
Jun 01, 20172.542.662.522.632.636,281,800
May 31, 20172.622.642.542.542.547,198,000
May 30, 20172.612.672.592.622.628,665,400
May 26, 20172.622.652.572.612.614,019,900
May 25, 20172.682.722.612.632.638,647,700
May 24, 20172.682.692.622.662.662,767,000
May 23, 20172.652.682.622.682.683,840,300
May 22, 20172.612.652.592.652.652,433,200
May 19, 20172.602.642.552.622.626,558,300
May 18, 20172.552.672.542.592.594,025,100
May 17, 20172.672.692.562.572.573,664,700
May 16, 20172.692.732.672.712.712,459,400
May 15, 20172.682.712.652.672.671,652,400
May 12, 20172.662.682.612.682.681,826,800
May 11, 20172.622.682.602.652.652,645,200
May 10, 20172.572.652.542.622.623,058,400
May 09, 20172.592.632.532.562.565,549,400
May 08, 20172.512.592.492.592.596,397,800
May 05, 20172.432.502.422.502.506,081,600
May 04, 20172.522.552.402.402.4012,399,700
May 03, 20172.412.492.402.462.465,847,300
May 02, 20172.392.442.352.432.436,138,700
May 01, 20172.332.442.292.382.385,290,600
Apr 28, 20172.292.342.242.312.313,766,200
Apr 27, 20172.362.362.272.282.284,606,400
Apr 26, 20172.352.392.322.342.346,248,900
Apr 25, 20172.342.392.302.342.342,368,400
Apr 24, 20172.342.352.282.332.333,674,700
Apr 21, 20172.352.352.292.312.314,353,400
Apr 20, 20172.362.422.332.352.356,914,000
Apr 19, 20172.302.412.292.352.3511,317,400
Apr 18, 20172.302.302.232.282.2810,853,600
Apr 17, 20172.252.322.232.312.317,949,200
Apr 13, 20172.242.282.212.252.2510,662,600
Apr 12, 20172.282.312.232.252.2511,494,600
Apr 11, 20172.252.322.242.292.299,449,900
Apr 10, 20172.272.302.222.272.279,115,000
Apr 07, 20172.292.332.262.272.275,518,400
Apr 06, 20172.232.332.232.282.289,932,300
Apr 05, 20172.292.322.232.242.2410,528,700
Apr 04, 20172.262.342.222.282.2811,050,500
Apr 03, 20172.292.362.252.262.2611,070,300
Mar 31, 20172.412.432.262.272.2712,692,500
Mar 30, 20172.392.452.322.432.4316,205,300
Mar 29, 20172.222.422.222.382.3814,897,500
Mar 28, 20172.152.272.152.222.227,020,700
Mar 27, 20172.102.252.092.202.208,484,000
Mar 24, 20172.142.192.082.132.139,584,200
Mar 23, 20172.032.132.022.122.125,662,200
Mar 22, 20172.052.082.012.042.045,934,300
Mar 21, 20172.132.142.032.052.0510,622,400
Mar 20, 20172.132.142.062.132.137,129,700
Mar 17, 20172.132.152.102.142.145,195,200
Mar 16, 20172.102.152.092.142.145,248,700
Mar 15, 20172.052.112.022.092.095,519,900
Mar 14, 20172.102.112.002.032.034,568,700
Mar 13, 20172.042.142.012.102.104,201,700
Mar 10, 20171.982.021.962.012.014,207,600
Mar 09, 20171.911.971.901.961.964,350,800
Mar 08, 20171.901.941.871.901.904,350,000
Mar 07, 20171.851.901.851.881.888,151,500
Mar 06, 20171.911.921.851.851.854,165,000
Mar 03, 20171.901.971.901.921.924,686,300
Mar 02, 20171.962.001.901.911.913,208,000
Mar 01, 20171.961.981.911.951.953,279,200
Feb 28, 20171.992.021.921.931.934,608,900
Feb 27, 20171.972.021.942.002.006,455,500
Feb 24, 20171.982.031.961.971.977,902,300
Feb 23, 20172.072.081.992.002.007,404,800
Feb 22, 20172.032.112.022.072.074,706,800
Feb 21, 20172.052.112.032.062.062,334,100
Feb 17, 20172.102.102.052.062.061,620,800
Feb 16, 20172.112.132.062.092.092,657,900
Feb 15, 20172.102.152.092.122.122,150,600
Feb 14, 20172.092.132.062.122.122,930,700
Feb 13, 20172.142.172.062.112.116,891,200
Feb 10, 20172.172.192.112.132.135,021,100
Feb 09, 20172.252.262.062.182.188,532,100
Feb 08, 20172.562.572.462.492.495,924,700
Feb 07, 20172.482.582.452.552.553,546,000
Feb 06, 20172.552.552.422.482.484,620,400
Feb 03, 20172.502.532.422.432.433,959,500
Feb 02, 20172.422.542.382.492.499,284,000
Feb 01, 20172.302.452.302.442.446,629,400
*Close price adjusted for dividends and splits.
Loading more data...