Glu Mobile Inc (GLUU)

5.92 +0.07  +1.20% NASDAQ Dec 6, 20:00 Delayed 2m USD

Glu Mobile Price:

5.92 for Dec. 6, 2019
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
Dec. 6, 2019 5.86 5.98 5.86 5.92 2.347M
Dec. 5, 2019 5.73 5.88 5.71 5.85 2.487M
Dec. 4, 2019 5.74 5.825 5.515 5.75 3.968M
Dec. 3, 2019 5.33 5.73 5.29 5.71 7.323M
Dec. 2, 2019 5.55 5.58 5.282 5.42 2.265M
Nov. 29, 2019 5.20 5.60 5.18 5.53 3.130M
Nov. 27, 2019 5.20 5.26 5.14 5.16 1.582M
Nov. 26, 2019 5.31 5.355 5.15 5.16 2.668M
Nov. 25, 2019 5.20 5.336 5.11 5.31 5.637M
Nov. 22, 2019 5.37 5.37 5.15 5.16 2.693M
Nov. 21, 2019 5.39 5.395 5.302 5.34 2.396M
Nov. 20, 2019 5.33 5.46 5.225 5.40 3.089M
Nov. 19, 2019 5.47 5.49 5.32 5.35 2.838M
Nov. 18, 2019 5.64 5.65 5.40 5.46 3.407M
Nov. 15, 2019 5.71 5.86 5.66 5.66 1.930M
Nov. 14, 2019 5.51 5.75 5.502 5.64 1.912M
Nov. 13, 2019 5.64 5.64 5.475 5.49 1.939M
Nov. 12, 2019 5.63 5.76 5.61 5.67 1.717M
Nov. 11, 2019 5.77 5.77 5.535 5.69 1.759M
Nov. 8, 2019 5.48 5.855 5.465 5.81 1.832M
Nov. 7, 2019 5.06 5.78 5.05 5.47 5.592M
Nov. 6, 2019 5.90 5.93 5.58 5.665 5.371M
Nov. 5, 2019 6.04 6.09 5.93 5.94 2.193M
Nov. 4, 2019 6.03 6.105 5.97 6.025 2.419M
Nov. 1, 2019 5.94 6.13 5.831 6.01 1.743M

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.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Benchmarks

Benchmarks
Zynga Inc 6.215
Simplicity Esports and Gaming Co 1.245
Interact-TV Inc 0.0001

Price Range, Past 5 Years

Minimum 1.83 Nov 04 2016
Maximum 11.54 Apr 12 2019
Average 4.652
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.