Historical Data for Glu Mobile Inc. (GLUU)

$ 7.48   -0.30 (-3.86%) Volume: 2.99m 4:00 PM EDT Oct 28, 2020
After Hours:  $ 7.64   0.16 (+2.14%) Volume: 64.7k 7:54 PM EDT Oct 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/28/20 7.64 7.71 7.39 7.48 2.99m -0.30 -3.86% 7.48 22.44m 19,261
10/27/20 7.76 7.87 7.675 7.78 2.13m 0.06 0.78% 7.78 16.61m 14,519
10/26/20 7.87 7.9908 7.65 7.72 1.8m -0.22 -2.77% 7.72 14.03m 11,944
10/23/20 7.99 8.08 7.88 7.94 2.04m 0.03 0.38% 7.94 16.21m 11,517
10/22/20 7.78 8.01 7.655 7.91 2.86m 0.10 1.28% 7.91 22.49m 14,836
10/21/20 7.71 7.96 7.67 7.81 3.01m 0.16 2.09% 7.81 23.52m 17,202
10/20/20 7.58 7.82 7.50 7.65 2.23m 0.07 0.92% 7.65 17.07m 15,645
10/19/20 7.94 7.98 7.575 7.58 2.12m -0.29 -3.68% 7.58 16.38m 11,303
10/16/20 8.12 8.24 7.86 7.87 2.56m -0.18 -2.24% 7.87 20.44m 13,160
10/15/20 8.00 8.19 8.00 8.05 2.02m -0.15 -1.83% 8.05 16.27m 13,072
10/14/20 8.30 8.3164 8.00 8.20 2.94m -0.08 -0.97% 8.20 24.08m 17,672
10/13/20 8.10 8.315 8.08 8.28 2.74m 0.13 1.60% 8.28 22.53m 13,539
10/12/20 7.90 8.16 7.81 8.15 2.84m 0.30 3.82% 8.15 22.88m 16,038
10/09/20 7.76 8.09 7.76 7.85 3.99m 0.08 1.03% 7.85 31.71m 24,061
10/08/20 7.81 7.91 7.74 7.77 5.31m 0.02 0.26% 7.77 41.37m 21,579
10/07/20 7.81 7.85 7.60 7.75 3.42m -0.05 -0.64% 7.75 26.44m 18,538
10/06/20 7.68 7.97 7.674 7.80 4.15m 0.16 2.09% 7.80 32.52m 21,343
10/05/20 7.60 7.71 7.40 7.64 5.18m 0.16 2.14% 7.64 39.35m 25,886
10/02/20 7.51 7.895 7.465 7.48 3.54m -0.31 -3.98% 7.48 27.03m 23,565
10/01/20 7.72 7.86 7.685 7.79 2.64m 0.115 1.50% 7.79 20.5m 14,551
09/30/20 7.60 7.90 7.57 7.675 2.97m 0.055 0.72% 7.675 23.02m 16,773
09/29/20 7.43 7.755 7.40 7.62 3.29m 0.16 2.14% 7.62 25.06m 19,752
09/28/20 7.48 7.54 7.29 7.46 3.15m 0.07 0.95% 7.46 23.41m 19,513