GLUU - Glu Mobile Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20198.798.798.418.438.433,078,433
May 21, 20198.748.908.668.858.851,773,000
May 20, 20198.939.008.568.738.733,191,300
May 17, 20199.119.168.879.029.022,655,900
May 16, 20198.789.218.789.159.152,747,400
May 15, 20198.608.968.558.798.791,998,900
May 14, 20198.918.988.618.638.632,853,900
May 13, 20198.748.948.468.858.853,513,400
May 10, 20199.049.258.668.958.952,877,700
May 09, 20199.249.328.869.109.103,021,800
May 08, 20199.209.649.189.309.306,042,000
May 07, 201910.5210.549.139.189.189,280,600
May 06, 201910.5411.2810.3111.2211.224,594,600
May 03, 201910.8310.8910.6310.8010.801,910,100
May 02, 201910.8111.0610.6310.7510.751,512,300
May 01, 201911.0011.0510.7310.7910.791,489,400
Apr 30, 201911.0011.1010.8810.9410.941,152,900
Apr 29, 201911.0711.2210.9711.0011.001,198,800
Apr 26, 201910.9911.1610.9011.0811.081,271,600
Apr 25, 201911.2411.2510.7311.0011.001,413,600
Apr 24, 201911.1111.2711.0311.1711.171,677,300
Apr 23, 201910.9111.1310.8611.1011.102,205,200
Apr 22, 201910.6410.8810.5610.8510.851,252,600
Apr 18, 201910.4310.7410.2610.6310.632,170,900
Apr 17, 201910.6810.7910.2810.4310.431,843,100
Apr 16, 201911.1011.1010.5510.6510.653,751,400
Apr 15, 201911.5511.6110.8311.0711.072,882,900
Apr 12, 201911.5011.6511.3911.5411.541,813,100
Apr 11, 201911.4911.5811.3911.4511.451,004,100
Apr 10, 201911.4111.5911.3911.4811.481,690,700
Apr 09, 201911.3611.5511.3511.4111.411,394,800
Apr 08, 201911.4411.4711.0911.4311.431,966,400
Apr 05, 201911.4411.7511.2911.3611.363,170,500
Apr 04, 201911.3911.5511.2011.3811.382,335,200
Apr 03, 201911.4011.5611.2111.3211.322,826,600
Apr 02, 201910.9311.3210.7411.2811.282,902,100
Apr 01, 201911.1411.1510.5710.9310.932,003,200
Mar 29, 201910.8611.0610.7910.9410.942,087,600
Mar 28, 201910.7910.9310.6810.7810.782,080,700
Mar 27, 201911.1511.2910.4410.7910.793,543,900
Mar 26, 201911.1011.4611.0211.1211.122,631,200
Mar 25, 201910.6511.1710.6011.0211.023,028,200
Mar 22, 201910.8010.8710.5510.7010.702,189,900
Mar 21, 201910.6210.9410.6210.8710.872,448,600
Mar 20, 201910.4110.7110.3710.6510.652,147,600
Mar 19, 20199.9710.589.8910.3910.393,305,700
Mar 18, 20199.819.989.789.879.871,370,400
Mar 15, 201910.0210.199.829.839.832,841,900
Mar 14, 20199.309.999.299.989.983,256,200
Mar 13, 20199.139.359.069.289.281,325,500
Mar 12, 20199.049.158.899.089.081,104,600
Mar 11, 20198.889.148.829.049.041,298,500
Mar 08, 20198.678.868.538.838.831,357,900
Mar 07, 20199.169.188.768.788.781,726,800
Mar 06, 20199.209.419.139.179.171,706,700
Mar 05, 20199.109.449.029.209.202,365,700
Mar 04, 20199.119.178.739.129.121,868,700
Mar 01, 20199.039.188.999.099.091,652,900
Feb 28, 20198.819.078.768.988.981,438,100
Feb 27, 20198.528.938.528.838.831,990,800
Feb 26, 20198.588.598.298.568.563,573,300
Feb 25, 20198.989.068.488.598.593,567,000
Feb 22, 20199.119.278.828.958.951,912,000
Feb 21, 20199.129.188.869.109.101,596,000
Feb 20, 20199.529.629.109.169.162,131,200
Feb 19, 20199.539.599.409.499.491,053,900
Feb 15, 20199.569.599.409.539.531,081,600
Feb 14, 20199.329.639.319.539.531,751,700
Feb 13, 20199.529.689.359.369.361,562,800
Feb 12, 20199.389.569.299.529.521,917,400
Feb 11, 20199.529.589.229.309.302,166,600
Feb 08, 20198.969.548.829.499.492,763,600
Feb 07, 20198.828.968.628.958.952,708,700
Feb 06, 20198.809.058.758.928.923,481,500
Feb 05, 20199.059.188.508.858.858,325,400
Feb 04, 20199.9910.419.9810.2010.204,755,600
Feb 01, 20199.789.939.729.929.921,479,400
Jan 31, 20199.479.819.469.749.742,146,300
Jan 30, 20199.419.569.229.459.451,694,200
Jan 29, 20199.209.439.069.319.311,915,600
Jan 28, 20199.249.349.079.239.231,729,200
Jan 25, 20199.389.429.139.339.331,623,100
Jan 24, 20199.099.389.079.319.311,731,800
Jan 23, 20199.359.488.939.129.122,239,000
Jan 22, 20199.609.629.109.299.292,591,200
Jan 18, 20199.649.789.569.699.692,032,100
Jan 17, 20199.349.659.319.569.562,131,900
Jan 16, 20199.529.609.159.429.421,975,200
Jan 15, 20199.289.549.239.509.501,502,600
Jan 14, 20199.309.519.169.179.173,059,100
Jan 11, 20199.269.739.129.389.384,944,800
Jan 10, 20198.829.108.729.099.091,959,300
Jan 09, 20199.009.088.788.908.902,620,500
Jan 08, 20198.558.958.458.938.932,866,600
Jan 07, 20197.968.567.898.478.474,196,800
Jan 04, 20197.647.997.517.897.892,189,300
Jan 03, 20197.647.797.437.557.552,010,900
Jan 02, 20197.918.037.667.767.762,126,800
Dec 31, 20188.058.167.898.078.071,556,900
Dec 28, 20187.928.197.707.977.972,483,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...