GLUU - Glu Mobile Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20186.246.346.146.306.301,716,300
Jul 17, 20186.096.306.046.276.271,175,700
Jul 16, 20186.206.246.086.166.161,173,400
Jul 13, 20186.356.376.206.236.23909,500
Jul 12, 20186.286.366.266.326.32851,800
Jul 11, 20186.176.316.106.256.251,336,300
Jul 10, 20186.306.346.186.206.201,307,900
Jul 09, 20186.606.656.246.316.311,782,800
Jul 06, 20186.406.606.386.576.571,629,000
Jul 05, 20186.426.476.306.386.381,141,700
Jul 03, 20186.456.516.376.406.40674,900
Jul 02, 20186.436.526.306.506.501,521,800
Jun 29, 20186.506.536.396.416.411,369,800
Jun 28, 20186.316.536.296.486.481,851,800
Jun 27, 20186.566.606.296.326.321,670,600
Jun 26, 20186.486.656.366.526.521,373,000
Jun 25, 20186.526.546.236.366.362,600,800
Jun 22, 20186.666.676.486.566.564,636,700
Jun 21, 20186.596.726.456.676.672,816,800
Jun 20, 20186.426.666.406.566.561,587,800
Jun 19, 20186.466.756.396.446.442,704,400
Jun 18, 20186.456.526.306.476.472,383,200
Jun 15, 20186.406.476.216.426.424,502,500
Jun 14, 20186.166.376.136.236.233,419,600
Jun 13, 20185.906.215.896.166.165,247,800
Jun 12, 20185.545.935.535.875.873,021,600
Jun 11, 20185.605.665.415.515.511,837,900
Jun 08, 20185.675.745.495.625.622,052,800
Jun 07, 20185.625.815.615.675.672,565,600
Jun 06, 20185.945.945.575.605.603,554,700
Jun 05, 20185.976.065.885.955.952,742,900
Jun 04, 20185.795.885.685.875.872,441,000
Jun 01, 20185.665.775.605.775.771,304,700
May 31, 20185.625.695.575.645.641,554,700
May 30, 20185.505.715.495.645.641,411,700
May 29, 20185.475.615.465.495.491,624,000
May 25, 20185.605.625.535.575.57727,100
May 24, 20185.575.605.515.595.59702,200
May 23, 20185.525.605.485.555.55783,300
May 22, 20185.505.665.465.545.541,181,200
May 21, 20185.795.805.415.505.501,711,800
May 18, 20185.725.805.665.765.761,533,100
May 17, 20185.585.795.565.715.711,712,800
May 16, 20185.525.605.495.585.581,350,000
May 15, 20185.475.535.415.525.521,365,000
May 14, 20185.405.485.395.475.471,274,300
May 11, 20185.385.475.315.435.431,543,700
May 10, 20185.505.505.385.395.392,243,900
May 09, 20185.265.505.265.495.492,964,600
May 08, 20185.205.305.055.265.262,147,100
May 07, 20185.325.425.025.255.253,638,300
May 04, 20184.975.334.965.325.326,537,800
May 03, 20184.785.024.754.994.997,739,900
May 02, 20184.494.954.464.744.747,841,800
May 01, 20184.364.434.344.394.391,922,700
Apr 30, 20184.404.404.314.384.381,243,400
Apr 27, 20184.374.384.264.354.35934,800
Apr 26, 20184.244.354.214.334.33985,900
Apr 25, 20184.244.274.074.204.20985,400
Apr 24, 20184.294.344.174.254.251,127,100
Apr 23, 20184.294.364.254.284.28859,700
Apr 20, 20184.264.324.234.304.301,227,900
Apr 19, 20184.244.374.224.284.281,153,400
Apr 18, 20184.274.344.234.254.25994,000
Apr 17, 20184.174.314.124.294.291,924,700
Apr 16, 20184.004.243.974.174.173,651,000
Apr 13, 20183.893.993.843.983.981,771,100
Apr 12, 20183.823.883.783.873.871,055,400
Apr 11, 20183.763.853.763.793.79942,400
Apr 10, 20183.733.813.713.783.781,663,700
Apr 09, 20183.693.763.663.683.68884,200
Apr 06, 20183.683.753.653.663.661,014,800
Apr 05, 20183.733.763.693.713.71684,600
Apr 04, 20183.633.723.583.703.701,756,600
Apr 03, 20183.673.723.663.683.681,951,800
Apr 02, 20183.763.773.603.673.672,635,200
Mar 29, 20183.713.773.683.773.771,789,700
Mar 28, 20183.783.803.673.703.703,172,300
Mar 27, 20183.883.903.773.783.781,955,200
Mar 26, 20183.783.883.723.863.861,970,200
Mar 23, 20183.853.853.723.723.721,775,600
Mar 22, 20183.853.883.763.863.861,546,600
Mar 21, 20183.833.893.803.863.861,155,300
Mar 20, 20183.813.853.743.833.831,419,300
Mar 19, 20183.783.813.713.793.792,012,200
Mar 16, 20183.803.823.753.803.801,263,800
Mar 15, 20183.853.853.783.793.791,072,800
Mar 14, 20183.843.863.743.843.841,064,400
Mar 13, 20184.024.023.813.843.841,183,200
Mar 12, 20184.044.073.973.993.991,370,900
Mar 09, 20184.024.063.964.024.021,057,500
Mar 08, 20183.954.043.934.004.001,346,200
Mar 07, 20183.823.953.823.933.931,147,400
Mar 06, 20183.833.913.813.833.831,019,500
Mar 05, 20183.793.853.763.833.83853,400
Mar 02, 20183.703.813.663.803.801,119,900
Mar 01, 20183.723.763.643.743.741,297,000
Feb 28, 20183.793.853.703.713.711,197,100
Feb 27, 20183.893.923.783.793.791,101,600
Feb 26, 20183.773.913.773.883.881,464,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...