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
2017-11-17 4.12 4.16 4.005 4.105 299,920
2017-11-16 3.93 4.095 3.93 4.085 294,132
2017-11-15 3.90 3.945 3.87 3.87 269,712
2017-11-14 3.89 3.995 3.89 3.97 378,425
2017-11-13 3.88 4.015 3.86 3.985 170,189
2017-11-10 3.85 3.92 3.85 3.905 211,839
2017-11-09 3.86 3.925 3.795 3.87 446,309
2017-11-08 3.64 3.935 3.64 3.92 221,374
2017-11-07 3.705 3.705 3.595 3.635 211,716
2017-11-06 3.71 3.79 3.695 3.705 193,315
2017-11-03 3.69 3.83 3.69 3.78 128,466
2017-11-02 3.75 3.88 3.73 3.86 185,646
2017-11-01 3.95 3.955 3.81 3.875 241,471
2017-10-31 4.02 4.03 3.965 4.03 182,013
2017-10-30 3.92 3.93 3.865 3.93 269,461
2017-10-27 3.80 3.90 3.645 3.90 317,767
2017-10-26 3.91 3.97 3.71 3.72 486,782
2017-10-25 4.18 4.18 3.955 3.98 279,989
2017-10-24 4.31 4.32 4.17 4.18 132,532
2017-10-23 4.44 4.44 4.255 4.275 134,872
2017-10-20 4.355 4.54 4.355 4.43 204,299
2017-10-19 4.32 4.42 4.20 4.385 313,191
2017-10-18 4.69 4.69 4.33 4.335 394,044
2017-10-17 4.50 4.695 4.50 4.645 461,693
2017-10-16 4.47 4.55 4.37 4.43 419,197
2017-10-13 4.32 4.50 4.315 4.375 435,990
2017-10-12 3.965 4.31 3.965 4.20 444,607
2017-10-11 3.63 3.83 3.63 3.80 319,575
2017-10-10 3.675 3.685 3.575 3.60 93,885
2017-10-09 3.76 3.76 3.64 3.655 164,372

» More Glu Mobile Stock Price History

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