Glu Mobile Inc (GLUU)

10.10 +0.14  +1.41% NASDAQ Nov 30, 16:58 USD

Glu Mobile Price:

10.10 for Nov. 30, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Nov. 27, 2020 9.74 10.00 9.62 9.96 1.993M
Nov. 25, 2020 9.55 9.63 9.33 9.50 2.670M
Nov. 24, 2020 9.65 9.66 9.45 9.55 2.528M
Nov. 23, 2020 9.78 9.80 9.45 9.53 3.689M
Nov. 20, 2020 9.02 9.93 9.01 9.63 10.38M
Nov. 19, 2020 8.60 9.17 8.60 9.06 3.503M
Nov. 18, 2020 8.88 8.89 8.56 8.69 3.079M
Nov. 17, 2020 8.70 8.95 8.675 8.82 3.508M
Nov. 16, 2020 8.58 8.76 8.40 8.75 2.567M
Nov. 13, 2020 8.65 8.70 8.45 8.64 2.434M
Nov. 12, 2020 8.19 8.64 8.17 8.56 3.817M
Nov. 11, 2020 8.209 8.220 7.97 8.12 2.817M
Nov. 10, 2020 8.06 8.18 7.70 8.09 4.040M
Nov. 9, 2020 8.501 8.860 7.91 7.93 6.965M
Nov. 6, 2020 8.08 8.95 8.00 8.79 16.24M
Nov. 5, 2020 7.33 7.396 6.84 6.905 12.21M
Nov. 4, 2020 7.37 7.54 7.27 7.43 2.315M
Nov. 3, 2020 7.19 7.27 7.11 7.20 2.243M
Nov. 2, 2020 7.20 7.265 6.955 7.09 4.494M
Oct. 30, 2020 7.35 7.41 6.965 7.16 6.437M
Oct. 29, 2020 7.57 7.62 7.30 7.35 3.486M
Oct. 28, 2020 7.64 7.71 7.39 7.48 2.990M
Oct. 27, 2020 7.76 7.87 7.675 7.78 2.134M
Oct. 26, 2020 7.87 7.991 7.65 7.72 1.803M
Oct. 23, 2020 7.99 8.08 7.88 7.94 2.040M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 1.83 Nov 04 2016
Maximum 11.54 Apr 12 2019
Average 5.207
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.