GLU MOBILE Historical Stock Price

Below is the stock price history for Glu Mobile GLUU. Data is recorded each day for the historical open, high, low, close and volume. The Glu Mobile stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Glu Mobile Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 6.41 6.645 6.41 6.565 211,361
2018-06-19 6.46 6.70 6.42 6.445 346,334
2018-06-18 6.37 6.515 6.30 6.475 323,727
2018-06-15 6.465 6.465 6.27 6.43 511,172
2018-06-14 6.22 6.36 6.135 6.23 373,845
2018-06-13 6.00 6.20 5.93 6.19 402,393
2018-06-12 5.55 5.915 5.55 5.885 268,805
2018-06-11 5.58 5.60 5.46 5.505 181,757
2018-06-08 5.68 5.68 5.51 5.62 216,424
2018-06-07 5.64 5.79 5.62 5.675 226,569
2018-06-06 5.92 5.92 5.57 5.61 342,354
2018-06-05 5.91 6.02 5.89 5.94 254,293
2018-06-04 5.75 5.875 5.69 5.86 201,628
2018-06-01 5.65 5.765 5.605 5.765 111,201
2018-05-31 5.62 5.68 5.585 5.64 180,766
2018-05-30 5.51 5.695 5.51 5.63 147,319
2018-05-29 5.47 5.60 5.47 5.51 151,916
2018-05-25 5.61 5.61 5.54 5.575 95,095
2018-05-24 5.56 5.60 5.51 5.59 72,279
2018-05-23 5.53 5.60 5.52 5.535 89,299
2018-05-22 5.53 5.65 5.53 5.535 111,635
2018-05-21 5.80 5.80 5.485 5.51 159,824
2018-05-18 5.71 5.80 5.68 5.78 175,087
2018-05-17 5.58 5.78 5.58 5.71 181,263
2018-05-16 5.52 5.595 5.515 5.575 113,051
2018-05-15 5.47 5.53 5.44 5.51 168,405
2018-05-14 5.43 5.47 5.405 5.465 137,403
2018-05-11 5.38 5.47 5.33 5.43 162,178
2018-05-10 5.50 5.50 5.39 5.405 211,681
2018-05-09 5.27 5.50 5.27 5.485 251,683

» More Glu Mobile Stock Price History

To see other companies like Glu Mobile (GLUU), view our stock market today for news, and other data.