Glu Mobile Inc (GLUU)

7.60 +0.19  +2.56% NASDAQ Aug 12, 16:59 USD

Glu Mobile Price:

7.60 for Aug. 12, 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
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).

Read full definition.

Price Range, Past 5 Years

Minimum 1.83 Nov 04 2016
Maximum 11.54 Apr 12 2019
Average 4.976
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.