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
2018-01-16 3.79 3.81 3.645 3.69 345,069
2018-01-12 3.815 3.82 3.755 3.765 250,643
2018-01-11 3.69 3.80 3.665 3.795 435,735
2018-01-10 3.65 3.68 3.59 3.68 238,234
2018-01-09 3.73 3.73 3.625 3.635 274,531
2018-01-08 3.77 3.84 3.68 3.80 216,762
2018-01-05 3.70 3.85 3.70 3.80 368,239
2018-01-04 3.69 3.69 3.59 3.67 214,727
2018-01-03 3.64 3.745 3.64 3.65 256,162
2018-01-02 3.66 3.695 3.545 3.63 333,712
2017-12-29 3.66 3.70 3.64 3.645 228,523
2017-12-28 3.715 3.75 3.635 3.65 217,597
2017-12-27 3.63 3.72 3.62 3.72 259,459
2017-12-26 3.59 3.69 3.54 3.66 196,013
2017-12-22 3.67 3.67 3.63 3.635 277,914
2017-12-21 3.62 3.66 3.555 3.645 262,406
2017-12-20 3.57 3.74 3.54 3.665 219,272
2017-12-19 4.01 4.01 3.55 3.55 473,635
2017-12-18 4.26 4.30 3.93 4.06 422,043
2017-12-15 4.60 4.62 4.465 4.465 403,700
2017-12-14 4.70 4.91 4.465 4.465 594,005
2017-12-13 4.56 4.64 4.525 4.64 285,862
2017-12-12 4.59 4.65 4.53 4.555 307,884
2017-12-11 4.25 4.68 4.25 4.68 364,765
2017-12-08 4.35 4.37 4.16 4.165 208,583
2017-12-07 4.23 4.375 4.21 4.30 343,747
2017-12-06 4.03 4.24 4.03 4.20 356,831
2017-12-05 3.92 4.125 3.92 4.095 318,277
2017-12-04 4.12 4.12 3.90 3.905 416,816
2017-12-01 3.91 3.99 3.74 3.99 387,180

» More Glu Mobile Stock Price History

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