Historical Data for Glu Mobile Inc. (GLUU)

$ 6.135   0.115 (+1.91%) Volume: 2.82m 4:00 PM EDT Apr 7, 2020
After Hours:  $ 6.10   -0.035 (-0.57%) Volume: 32.97k 5:55 PM EDT Apr 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 6.01 6.23 5.96 6.135 2.82m 0.115 1.91% 6.135 17.34m 19,139
04/06/20 6.02 6.20 5.92 6.02 2.68m 0.10 1.69% 6.02 16.27m 17,697
04/03/20 6.05 6.205 5.75 5.92 3.03m -0.31 -4.98% 5.92 18.05m 17,297
04/02/20 6.00 6.27 6.00 6.23 1.78m 0.18 2.98% 6.23 10.94m 12,960
04/01/20 6.14 6.29 5.91 6.05 2.95m -0.24 -3.82% 6.05 17.84m 18,847
03/31/20 6.55 6.64 6.22 6.29 3.82m -0.20 -3.08% 6.29 24.37m 22,553
03/30/20 6.19 6.92 6.15 6.49 7.46m 0.38 6.22% 6.49 49.6m 40,229
03/27/20 6.05 6.26 5.8904 6.11 2.05m -0.08 -1.29% 6.11 12.6m 15,180
03/26/20 6.20 6.41 5.91 6.19 3.64m -0.02 -0.32% 6.19 22.24m 24,493
03/25/20 6.41 6.70 5.83 6.21 4.95m -0.19 -2.97% 6.21 30.7m 30,577
03/24/20 6.35 6.525 6.0725 6.40 3.46m 0.31 5.09% 6.40 22.04m 24,972
03/23/20 6.04 6.27 5.595 6.09 3.27m 0.00 0.00% 6.09 19.45m 26,523
03/20/20 6.32 6.79 5.915 6.09 5.65m -0.18 -2.87% 6.09 36.22m 35,452
03/19/20 6.00 6.94 5.71 6.27 5.68m 0.45 7.73% 6.27 36.33m 35,000
03/18/20 4.96 5.90 4.79 5.82 7.16m 0.61 11.71% 5.82 39.11m 38,903
03/17/20 4.56 5.31 4.42 5.21 4.03m 0.68 15.01% 5.21 20.11m 24,328
03/16/20 4.29 4.775 3.98 4.53 3.94m -0.51 -10.12% 4.53 17.79m 24,212
03/13/20 5.41 5.59 4.88 5.04 3.9m -0.16 -3.08% 5.04 20.03m 21,035
03/12/20 5.58 5.59 4.93 5.20 5m -0.86 -14.19% 5.20 26.18m 26,560
03/11/20 6.01 6.12 5.75 6.06 4.85m -0.12 -1.94% 6.06 28.73m 31,679
03/10/20 6.36 6.36 5.81 6.18 3.29m 0.01 0.16% 6.18 19.95m 19,490
03/09/20 6.13 6.35 5.90 6.17 2.53m -0.40 -6.09% 6.17 15.54m 14,868