Glu Mobile Inc (GLUU)
12.51
+0.09 +0.72%
NASDAQ
Mar 5, 20:00
USD
Glu Mobile Price:
12.51 for March 5, 2021View 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 |
|---|---|---|---|---|---|
| March 5, 2021 | 12.46 | 12.53 | 12.40 | 12.51 | 5.306M |
| March 4, 2021 | 12.51 | 12.56 | 12.38 | 12.42 | 5.243M |
| March 3, 2021 | 12.57 | 12.57 | 12.45 | 12.50 | 4.657M |
| March 2, 2021 | 12.57 | 12.59 | 12.54 | 12.56 | 4.292M |
| March 1, 2021 | 12.55 | 12.58 | 12.53 | 12.58 | 2.530M |
| Feb. 26, 2021 | 12.51 | 12.57 | 12.47 | 12.48 | 5.341M |
| Feb. 25, 2021 | 12.55 | 12.57 | 12.46 | 12.51 | 7.116M |
| Feb. 24, 2021 | 12.57 | 12.62 | 12.51 | 12.51 | 3.734M |
| Feb. 23, 2021 | 12.52 | 12.69 | 12.51 | 12.55 | 5.685M |
| Feb. 22, 2021 | 12.63 | 12.68 | 12.56 | 12.62 | 4.198M |
| Feb. 19, 2021 | 12.75 | 12.75 | 12.65 | 12.66 | 2.972M |
| Feb. 18, 2021 | 12.64 | 12.79 | 12.60 | 12.66 | 3.216M |
| Feb. 17, 2021 | 12.65 | 12.74 | 12.60 | 12.67 | 5.768M |
| Feb. 16, 2021 | 12.75 | 12.80 | 12.62 | 12.63 | 7.787M |
| Feb. 12, 2021 | 12.56 | 12.95 | 12.54 | 12.80 | 9.473M |
| Feb. 11, 2021 | 12.57 | 12.61 | 12.54 | 12.57 | 17.16M |
| Feb. 10, 2021 | 12.58 | 12.68 | 12.54 | 12.57 | 21.08M |
| Feb. 9, 2021 | 12.51 | 12.74 | 12.46 | 12.67 | 57.84M |
| Feb. 8, 2021 | 9.36 | 9.40 | 9.060 | 9.39 | 8.750M |
| Feb. 5, 2021 | 9.13 | 9.28 | 8.96 | 9.19 | 3.616M |
| Feb. 4, 2021 | 9.06 | 9.14 | 8.97 | 9.01 | 2.869M |
| Feb. 3, 2021 | 9.13 | 9.19 | 8.90 | 8.98 | 3.647M |
| Feb. 2, 2021 | 9.03 | 9.14 | 8.85 | 9.09 | 2.727M |
| Feb. 1, 2021 | 8.94 | 9.02 | 8.78 | 8.92 | 2.744M |
| Jan. 29, 2021 | 9.08 | 9.21 | 8.77 | 8.81 | 5.995M |
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 | 10.31 |
| ANGI Homeservices Inc | 15.59 |
| IZEA Worldwide Inc | 3.32 |
Price Range, Past 5 Years
| Minimum | 1.83 | Nov 04 2016 |
| Maximum | 12.80 | Feb 12 2021 |
| Average | 5.590 |
Price Related Metrics
| PE Ratio | 139.00 |
| PS Ratio | 4.067 |
| PEG Ratio | 3.451 |
| Price to Book Value | 5.244 |
| Price to Free Cash Flow | 31.86 |
| Earnings Yield | 0.72% |
| Market Cap | 2.187B |
| PEGY Ratio | 3.451 |
| Operating PE Ratio | 107.15 |
| Normalized PE Ratio | 139.00 |
News
Zynga Stock Has Made a Big Rebound. Now the Company Is Going Beyond Mobile Games.
Yahoo 03/03 08:00 ET
Yahoo 03/03 08:00 ET
--Analyst Actions: KeyBanc Downgrades Glu Mobile to Sector Weight From Overweight
MT Newswires 02/16 06:38 ET
MT Newswires 02/16 06:38 ET
SHAREHOLDER ALERT: Monteverde & Associates PC Announces an Investigation of Glu Mobile Inc. - GLUU
PR Newswire 02/12 21:00 ET
PR Newswire 02/12 21:00 ET
--Analyst Actions: Roth Capital Downgrades Glu Mobile to Neutral Rating From Buy, Keeps $12.50 Price Target
MT Newswires 02/11 11:41 ET
MT Newswires 02/11 11:41 ET
--Analyst Actions: Benchmark Capital Downgrades Glu Mobile to Hold From Buy
MT Newswires 02/11 08:49 ET
MT Newswires 02/11 08:49 ET
Advertisement
