GLUU - Glu Mobile Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20197.357.687.327.657.653,486,600
Jul 12, 20197.297.347.217.337.331,256,800
Jul 11, 20197.147.297.107.287.281,575,900
Jul 10, 20197.207.257.147.157.153,024,900
Jul 09, 20197.027.237.027.167.161,915,800
Jul 08, 20197.107.116.897.027.023,058,800
Jul 05, 20197.107.167.027.167.16799,800
Jul 03, 20197.197.197.077.127.12885,800
Jul 02, 20197.107.196.997.177.171,320,900
Jul 01, 20197.287.347.057.087.081,359,400
Jun 28, 20197.017.226.917.187.182,948,300
Jun 27, 20196.927.086.777.007.001,688,200
Jun 26, 20197.137.236.916.936.931,717,000
Jun 25, 20197.127.297.097.107.101,380,100
Jun 24, 20197.417.487.127.147.142,079,400
Jun 21, 20197.537.567.277.427.422,601,600
Jun 20, 20197.427.817.427.547.543,966,100
Jun 19, 20197.127.447.107.357.353,044,600
Jun 18, 20197.167.287.037.087.083,077,500
Jun 17, 20197.127.207.027.117.111,402,300
Jun 14, 20197.287.357.037.097.091,902,300
Jun 13, 20197.347.437.227.317.311,446,400
Jun 12, 20197.277.347.167.297.291,262,000
Jun 11, 20197.297.467.137.257.251,897,100
Jun 10, 20197.267.447.197.287.282,421,200
Jun 07, 20197.257.537.117.207.205,421,500
Jun 06, 20197.617.707.017.057.054,790,200
Jun 05, 20197.877.967.577.667.661,926,700
Jun 04, 20197.968.007.577.847.844,169,200
Jun 03, 20197.968.187.807.897.893,533,000
May 31, 20198.048.367.907.987.985,227,500
May 30, 20198.158.288.088.158.151,984,700
May 29, 20198.138.398.038.158.152,954,700
May 28, 20198.308.438.158.218.213,417,500
May 24, 20198.458.558.228.338.332,108,900
May 23, 20198.358.558.158.428.423,281,300
May 22, 20198.798.808.418.438.433,078,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...