Glu Mobile Inc (GLUU)
6.34
+0.09 +1.44%
NASDAQ
Jan 23, 16:59
Delayed 2m
USD
Glu Mobile Price:
6.34 for Jan. 23, 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 |
|---|---|---|---|---|---|
| Jan. 22, 2020 | 6.39 | 6.63 | 6.21 | 6.25 | 3.235M |
| Jan. 21, 2020 | 6.17 | 6.40 | 6.11 | 6.35 | 2.241M |
| Jan. 17, 2020 | 6.23 | 6.25 | 6.11 | 6.17 | 1.281M |
| Jan. 16, 2020 | 6.28 | 6.29 | 6.16 | 6.225 | 2.339M |
| Jan. 15, 2020 | 5.97 | 6.262 | 5.97 | 6.15 | 2.738M |
| Jan. 14, 2020 | 5.85 | 5.96 | 5.73 | 5.87 | 1.337M |
| Jan. 13, 2020 | 5.65 | 5.84 | 5.57 | 5.83 | 2.074M |
| Jan. 10, 2020 | 5.82 | 5.83 | 5.56 | 5.61 | 1.918M |
| Jan. 9, 2020 | 5.97 | 5.97 | 5.72 | 5.75 | 3.267M |
| Jan. 8, 2020 | 6.21 | 6.22 | 5.705 | 5.98 | 7.539M |
| Jan. 7, 2020 | 6.39 | 6.39 | 6.215 | 6.32 | 2.112M |
| Jan. 6, 2020 | 6.21 | 6.39 | 6.11 | 6.28 | 1.912M |
| Jan. 3, 2020 | 6.02 | 6.30 | 5.985 | 6.21 | 2.820M |
| Jan. 2, 2020 | 6.11 | 6.12 | 6.01 | 6.07 | 1.287M |
| Dec. 31, 2019 | 5.89 | 6.10 | 5.88 | 6.05 | 1.677M |
| Dec. 30, 2019 | 6.00 | 6.03 | 5.90 | 5.90 | 1.409M |
| Dec. 27, 2019 | 6.03 | 6.11 | 5.97 | 5.98 | 1.605M |
| Dec. 26, 2019 | 6.13 | 6.16 | 6.01 | 6.03 | 1.364M |
| Dec. 24, 2019 | 6.09 | 6.132 | 6.03 | 6.12 | 663062.0 |
| Dec. 23, 2019 | 6.05 | 6.175 | 5.97 | 6.10 | 1.236M |
| Dec. 20, 2019 | 5.90 | 6.08 | 5.80 | 6.05 | 3.058M |
| Dec. 19, 2019 | 5.99 | 6.125 | 5.86 | 5.87 | 2.166M |
| Dec. 18, 2019 | 6.11 | 6.17 | 5.75 | 5.97 | 3.224M |
| Dec. 17, 2019 | 6.20 | 6.242 | 6.04 | 6.10 | 1.932M |
| Dec. 16, 2019 | 6.06 | 6.298 | 6.040 | 6.20 | 2.493M |
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 | 6.41 |
| ANGI Homeservices Inc | 8.99 |
| Simplicity Esports and Gaming Co | 1.13 |
Price Range, Past 5 Years
| Minimum | 1.83 | Nov 04 2016 |
| Maximum | 11.54 | Apr 12 2019 |
| Average | 4.707 |
News
Analyst Actions: KeyBanc Starts Glu Mobile at Overweight With $8 Price Target
MT Newswires 01/15 09:20 ET
MT Newswires 01/15 09:20 ET
Glu Announces Date of Fourth Quarter and Full Year 2019 Financial Results Release, Conference Call and Webcast
Business Wire 01/08 09:00 ET
Business Wire 01/08 09:00 ET
Analyst Actions: SunTrust Initiates Coverage on Glu Mobile With Buy Rating, $7.50 Price Target
MT Newswires 01/07 13:01 ET
MT Newswires 01/07 13:01 ET
Analyst Actions: SunTrust Initiates Glu Mobile With Buy Rating, $7.50 Price Target
MT Newswires 01/06 16:17 ET
MT Newswires 01/06 16:17 ET
Analyst Actions: Roth Capital Raises Price Target for Buy-Rated Glu Mobile to $6.50 From $6
MT Newswires 01/06 16:16 ET
MT Newswires 01/06 16:16 ET
Advertisement
