Glu Mobile Inc (GLUU) Historical Stock Data
Historical Data
In the past 30 trading days, GLUU is up 0.01% a day on average. There have been 23 days where Glu Mobile Inc closed green and 7 days where GLUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-29 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.50 | 12.50 | 0 |
| 2021-04-28 | 12.50 | 12.50 | ↑$0.01 (0.04%) | 12.49 | 12.50 | 2.66M |
| 2021-04-27 | 12.49 | 12.49 | ↑$0.00 (0.00%) | 12.49 | 12.50 | 1.50M |
| 2021-04-26 | 12.49 | 12.49 | ↑$0.00 (0.00%) | 12.48 | 12.50 | 0.95M |
| 2021-04-23 | 12.48 | 12.49 | ↑$0.01 (0.08%) | 12.48 | 12.50 | 1.34M |
| 2021-04-22 | 12.48 | 12.49 | ↑$0.01 (0.08%) | 12.48 | 12.50 | 1.28M |
| 2021-04-21 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.47 | 12.49 | 2.02M |
| 2021-04-20 | 12.47 | 12.48 | ↑$0.01 (0.08%) | 12.47 | 12.48 | 1.22M |
| 2021-04-19 | 12.47 | 12.48 | ↑$0.01 (0.08%) | 12.47 | 12.48 | 1.10M |
| 2021-04-16 | 12.46 | 12.47 | ↑$0.01 (0.08%) | 12.46 | 12.48 | 1.79M |
| 2021-04-15 | 12.48 | 12.46 | ↓$0.02 (-0.16%) | 12.46 | 12.48 | 1.14M |
| 2021-04-14 | 12.46 | 12.46 | ↑$0.00 (0.00%) | 12.46 | 12.47 | 2.05M |
| 2021-04-13 | 12.47 | 12.46 | ↓$0.01 (-0.08%) | 12.46 | 12.47 | 1.60M |
| 2021-04-12 | 12.46 | 12.46 | ↑$0.00 (0.00%) | 12.46 | 12.47 | 1.93M |
| 2021-04-09 | 12.46 | 12.47 | ↑$0.01 (0.08%) | 12.46 | 12.48 | 1.76M |
| 2021-04-08 | 12.48 | 12.46 | ↓$0.02 (-0.16%) | 12.46 | 12.48 | 1.97M |
| 2021-04-07 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.45 | 12.48 | 2.19M |
| 2021-04-06 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.47 | 12.49 | 1.34M |
| 2021-04-05 | 12.48 | 12.49 | ↑$0.01 (0.08%) | 12.47 | 12.49 | 1.19M |
| 2021-04-01 | 12.49 | 12.47 | ↓$0.02 (-0.16%) | 12.46 | 12.49 | 1.64M |
| 2021-03-31 | 12.47 | 12.48 | ↑$0.01 (0.08%) | 12.44 | 12.49 | 4.88M |
| 2021-03-30 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.45 | 12.48 | 5.04M |
| 2021-03-29 | 12.49 | 12.46 | ↓$0.03 (-0.24%) | 12.46 | 12.51 | 1.51M |
| 2021-03-26 | 12.46 | 12.50 | ↑$0.04 (0.32%) | 12.44 | 12.50 | 2.50M |
| 2021-03-25 | 12.42 | 12.46 | ↑$0.04 (0.32%) | 12.42 | 12.49 | 2.68M |
| 2021-03-24 | 12.44 | 12.42 | ↓$0.02 (-0.16%) | 12.42 | 12.45 | 1.47M |
| 2021-03-23 | 12.43 | 12.43 | ↑$0.00 (0.00%) | 12.42 | 12.45 | 1.30M |
| 2021-03-22 | 12.42 | 12.44 | ↑$0.02 (0.16%) | 12.42 | 12.46 | 1.66M |
| 2021-03-19 | 12.44 | 12.44 | ↑$0.00 (0.00%) | 12.41 | 12.48 | 2.99M |
| 2021-03-18 | 12.44 | 12.42 | ↓$0.02 (-0.16%) | 12.42 | 12.47 | 1.79M |
Create an account or log in to view more rows.
$GLUU Yolo
$GLUU buy and hold and get rewarded
$GLUU Buying more
$GLUU yeeeeeee haw
$GLUU only getting stronger
$GLUU Move up
let's buy
$GLUU a comeback is always more fun than an all out win!!!!
$GLUU I'm not afraid.
I'm long
And I'm strong..........
$GLUU omg lol
$GLUU buy SHARES