Historical Data for Glu Mobile Inc. (GLUU)

$ 6.34   0.09 (+1.44%) Volume: 1.2m 4:00 PM EST Jan 23, 2020
After Hours:  $ 6.34 0.00 (0.00%) Volume: 63.48k 5:59 PM EST Jan 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 6.24 6.43 6.16 6.34 1.2m 0.09 1.44% 6.34 7.59m 8,896
01/22/20 6.39 6.63 6.21 6.25 3.24m -0.10 -1.57% 6.25 20.79m 15,700
01/21/20 6.17 6.40 6.11 6.35 2.22m 0.18 2.92% 6.35 13.98m 11,912
01/17/20 6.23 6.25 6.11 6.17 1.28m -0.055 -0.88% 6.17 7.92m 9,057
01/16/20 6.28 6.29 6.16 6.225 2.34m 0.075 1.22% 6.225 14.55m 11,128
01/15/20 5.97 6.2625 5.97 6.15 2.74m 0.28 4.77% 6.15 16.78m 15,910
01/14/20 5.85 5.96 5.73 5.87 1.34m 0.04 0.69% 5.87 7.85m 10,785
01/13/20 5.65 5.84 5.57 5.83 2.07m 0.22 3.92% 5.83 11.92m 12,169
01/10/20 5.82 5.83 5.56 5.61 1.92m -0.14 -2.43% 5.61 10.87m 11,579
01/09/20 5.97 5.97 5.72 5.75 3.27m -0.23 -3.85% 5.75 18.97m 16,654
01/08/20 6.21 6.22 5.705 5.98 7.54m -0.34 -5.38% 5.98 44.68m 29,156
01/07/20 6.39 6.39 6.215 6.32 2.12m 0.04 0.64% 6.32 13.31m 11,186
01/06/20 6.21 6.39 6.11 6.28 1.91m 0.07 1.13% 6.28 12m 11,581
01/03/20 6.02 6.30 5.985 6.21 2.82m 0.14 2.31% 6.21 17.49m 11,512
01/02/20 6.11 6.12 6.01 6.07 1.29m 0.02 0.33% 6.07 7.8m 8,420
12/31/19 5.89 6.10 5.88 6.05 1.68m 0.15 2.54% 6.05 10.13m 9,385
12/30/19 6.00 6.03 5.90 5.90 1.41m -0.08 -1.34% 5.90 8.39m 9,163
12/27/19 6.03 6.11 5.97 5.98 1.6m -0.05 -0.83% 5.98 9.68m 9,354
12/26/19 6.13 6.16 6.01 6.03 1.36m -0.09 -1.47% 6.03 8.27m 9,853
12/24/19 6.09 6.1324 6.03 6.12 663.06k 0.02 0.33% 6.12 4.04m 4,863