Glu Mobile Inc (GLUU)
10.10
+0.14 +1.41%
NASDAQ
Nov 30, 16:58
USD
Glu Mobile Price:
10.10 for Nov. 30, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
Price Benchmarks
| Zynga Inc | 8.18 |
| ANGI Homeservices Inc | 12.37 |
| IZEA Worldwide Inc | 0.90 |
Price Range, Past 5 Years
| Minimum | 1.83 | Nov 04 2016 |
| Maximum | 11.54 | Apr 12 2019 |
| Average | 5.207 |
News
Cowen stares into at-home stocks (and Internet enablers) to find permanent winners
SA Breaking News 11/25 19:32 ET
SA Breaking News 11/25 19:32 ET
Advertisement
