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
2018-12-11 7.74 8.20 7.60 8.095 429,777
2018-12-10 7.09 7.65 7.09 7.51 260,150
2018-12-07 7.37 7.51 7.02 7.085 119,697
2018-12-06 7.00 7.40 7.00 7.395 180,456
2018-12-04 7.58 7.67 7.18 7.20 221,213
2018-12-03 7.59 7.59 7.33 7.50 92,156
2018-11-30 7.33 7.52 7.33 7.465 190,800
2018-11-29 7.19 7.47 7.10 7.34 117,382
2018-11-28 7.00 7.25 6.86 7.25 176,529
2018-11-27 6.74 6.93 6.60 6.90 154,043
2018-11-26 6.90 6.96 6.74 6.835 105,808
2018-11-23 6.85 6.90 6.77 6.78 44,037
2018-11-21 6.89 6.99 6.79 6.92 201,319
2018-11-20 6.625 6.86 6.54 6.72 101,434
2018-11-19 7.57 7.57 6.80 6.855 265,250
2018-11-16 7.46 7.76 7.41 7.685 315,674
2018-11-15 7.48 7.61 7.34 7.56 152,999
2018-11-14 7.60 7.68 7.35 7.415 159,162
2018-11-13 7.76 7.81 7.46 7.51 181,761
2018-11-12 8.01 8.04 7.56 7.74 199,157
2018-11-09 7.95 8.09 7.87 8.075 297,793
2018-11-08 7.99 8.21 7.89 8.145 333,674
2018-11-07 7.16 8.39 7.16 8.10 698,416
2018-11-06 7.07 7.14 6.85 6.935 168,799
2018-11-05 7.25 7.25 6.83 6.965 243,196
2018-11-02 7.20 7.32 7.15 7.21 217,543
2018-11-01 6.97 7.17 6.97 7.13 156,782
2018-10-31 7.03 7.09 6.835 7.04 240,510
2018-10-30 6.59 6.84 6.54 6.82 246,926
2018-10-29 7.10 7.14 6.47 6.51 369,339

» More Glu Mobile Stock Price History

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