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
2018-09-20 7.39 7.415 7.35 7.38 197,662
2018-09-19 7.47 7.47 7.30 7.385 276,803
2018-09-18 7.65 7.67 7.57 7.585 334,458
2018-09-17 7.57 7.67 7.49 7.545 207,477
2018-09-14 7.50 7.62 7.47 7.60 78,558
2018-09-13 7.49 7.545 7.43 7.47 87,179
2018-09-12 7.38 7.49 7.27 7.475 145,915
2018-09-11 7.37 7.50 7.335 7.405 136,529
2018-09-10 7.37 7.42 7.29 7.375 118,424
2018-09-07 7.11 7.425 7.11 7.325 263,335
2018-09-06 7.29 7.31 7.21 7.21 146,010
2018-09-05 7.64 7.64 7.155 7.25 152,756
2018-09-04 7.75 7.76 7.615 7.685 173,851
2018-08-31 7.49 7.745 7.40 7.705 277,834
2018-08-30 7.71 7.71 7.405 7.56 376,541
2018-08-29 7.52 7.68 7.52 7.64 127,620
2018-08-28 7.44 7.62 7.41 7.495 167,538
2018-08-27 7.69 7.69 7.39 7.525 248,649
2018-08-24 7.57 7.65 7.495 7.625 309,125
2018-08-23 7.15 7.59 7.15 7.485 438,078
2018-08-22 6.97 7.06 6.91 7.045 250,781
2018-08-21 6.87 7.15 6.85 6.935 274,314
2018-08-20 6.75 6.775 6.55 6.76 188,010
2018-08-17 6.74 6.82 6.69 6.76 387,370
2018-08-16 6.29 6.64 6.29 6.62 311,705
2018-08-15 6.54 6.56 6.30 6.305 153,977
2018-08-14 6.58 6.58 6.38 6.555 284,236
2018-08-13 6.45 6.645 6.45 6.61 142,011
2018-08-10 6.34 6.45 6.34 6.425 137,306
2018-08-09 6.50 6.59 6.34 6.34 118,667

» More Glu Mobile Stock Price History

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