Glu Mobile Inc (GLUU)
7.60
+0.19 +2.56%
NASDAQ
Aug 12, 16:59
USD
Glu Mobile Price:
7.60 for Aug. 12, 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 |
|---|---|---|---|---|---|
| Aug. 11, 2020 | 7.60 | 7.615 | 7.375 | 7.41 | 4.538M |
| Aug. 10, 2020 | 7.72 | 7.835 | 7.39 | 7.53 | 5.188M |
| Aug. 7, 2020 | 7.93 | 8.03 | 7.51 | 7.595 | 6.289M |
| Aug. 6, 2020 | 8.38 | 8.398 | 7.89 | 8.07 | 9.471M |
| Aug. 5, 2020 | 8.86 | 8.95 | 8.15 | 8.28 | 14.75M |
| Aug. 4, 2020 | 10.09 | 10.18 | 9.76 | 9.78 | 8.012M |
| Aug. 3, 2020 | 9.62 | 9.83 | 9.38 | 9.80 | 5.972M |
| July 31, 2020 | 9.50 | 9.78 | 9.31 | 9.44 | 5.241M |
| July 30, 2020 | 9.25 | 9.51 | 9.170 | 9.48 | 2.145M |
| July 29, 2020 | 9.22 | 9.39 | 9.14 | 9.36 | 2.770M |
| July 28, 2020 | 9.25 | 9.52 | 9.15 | 9.15 | 2.454M |
| July 27, 2020 | 9.26 | 9.425 | 9.15 | 9.29 | 2.429M |
| July 24, 2020 | 9.03 | 9.25 | 8.929 | 9.14 | 2.848M |
| July 23, 2020 | 9.59 | 9.59 | 8.88 | 9.05 | 4.023M |
| July 22, 2020 | 9.47 | 9.655 | 9.44 | 9.57 | 1.707M |
| July 21, 2020 | 9.70 | 9.79 | 9.42 | 9.50 | 2.467M |
| July 20, 2020 | 9.17 | 9.68 | 9.133 | 9.65 | 3.913M |
| July 17, 2020 | 9.44 | 9.50 | 9.04 | 9.10 | 4.272M |
| July 16, 2020 | 9.66 | 9.758 | 9.090 | 9.45 | 6.528M |
| July 15, 2020 | 9.94 | 10.02 | 9.60 | 9.79 | 4.929M |
| July 14, 2020 | 9.80 | 10.08 | 9.42 | 9.92 | 3.820M |
| July 13, 2020 | 10.58 | 10.85 | 9.76 | 9.78 | 5.171M |
| July 10, 2020 | 10.56 | 10.69 | 10.25 | 10.38 | 2.801M |
| July 9, 2020 | 9.81 | 10.77 | 9.81 | 10.50 | 9.369M |
| July 8, 2020 | 9.71 | 9.885 | 9.59 | 9.75 | 2.931M |
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
| Benchmarks | |
|---|---|
| Zynga Inc | 9.11 |
| IZEA Worldwide Inc | 1.40 |
| Simplicity Esports and Gaming Co | 0.895 |
Price Range, Past 5 Years
| Minimum | 1.83 | Nov 04 2016 |
| Maximum | 11.54 | Apr 12 2019 |
| Average | 4.976 |
News
Advertisement
