Historical Data for Glu Mobile Inc. (GLUU)

$ 7.78   0.20 (+2.64%) Volume: 11.13m 4:00 PM EDT Aug 13, 2020
After Hours:  $ 7.86   0.08 (+1.03%) Volume: 133.17k 7:55 PM EDT Aug 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 7.71 8.14 7.59 7.78 11.13m 0.20 2.64% 7.78 87.45m 57,071
08/12/20 7.47 7.9473 7.47 7.58 3.94m 0.17 2.29% 7.58 30.32m 22,431
08/11/20 7.60 7.615 7.375 7.41 4.54m -0.12 -1.59% 7.41 34.03m 28,214
08/10/20 7.72 7.835 7.39 7.53 5.19m -0.065 -0.86% 7.53 39.08m 31,789
08/07/20 7.93 8.03 7.51 7.595 6.29m -0.475 -5.89% 7.595 48.52m 33,883
08/06/20 8.38 8.398 7.89 8.07 9.47m -0.21 -2.54% 8.07 76.38m 48,831
08/05/20 8.86 8.95 8.15 8.28 14.75m -1.50 -15.34% 8.28 125.18m 71,584
08/04/20 10.0884 10.18 9.76 9.78 8.01m -0.02 -0.20% 9.78 79.09m 42,544
08/03/20 9.62 9.83 9.38 9.80 5.97m 0.36 3.81% 9.80 57.37m 31,939
07/31/20 9.50 9.78 9.31 9.44 5.24m -0.04 -0.42% 9.44 49.74m 21,433
07/30/20 9.25 9.51 9.1699 9.48 2.15m 0.12 1.28% 9.48 20.1m 12,733
07/29/20 9.22 9.39 9.14 9.36 2.77m 0.21 2.30% 9.36 25.69m 12,136
07/28/20 9.25 9.52 9.15 9.15 2.45m -0.14 -1.51% 9.15 22.8m 12,896
07/27/20 9.26 9.425 9.15 9.29 2.43m 0.15 1.64% 9.29 22.53m 17,452
07/24/20 9.03 9.25 8.9288 9.14 2.85m 0.09 0.99% 9.14 26.02m 17,638
07/23/20 9.59 9.59 8.88 9.05 4.02m -0.52 -5.43% 9.05 36.9m 18,823
07/22/20 9.47 9.655 9.44 9.57 1.71m 0.07 0.74% 9.57 16.32m 12,252
07/21/20 9.70 9.79 9.42 9.50 2.47m -0.15 -1.55% 9.50 23.62m 15,239
07/20/20 9.17 9.68 9.1326 9.65 3.91m 0.55 6.04% 9.65 37.18m 20,559
07/17/20 9.44 9.50 9.04 9.10 4.27m -0.35 -3.70% 9.10 39.28m 21,412
07/16/20 9.66 9.7585 9.0901 9.45 6.53m -0.34 -3.47% 9.45 60.82m 34,354
07/15/20 9.94 10.02 9.60 9.79 4.93m -0.13 -1.31% 9.79 48.11m 28,701
07/14/20 9.80 10.08 9.42 9.92 3.82m 0.14 1.43% 9.92 37.59m 24,098
07/13/20 10.58 10.8487 9.76 9.78 5.17m -0.60 -5.78% 9.78 53.77m 31,101