Glu Mobile Inc.: NASDAQ:GLUU historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	2.61	2.64	2.55	2.59	1,261,789
May 23, 2013	2.67	2.69	2.60	2.63	1,272,961
May 22, 2013	2.77	2.82	2.67	2.70	1,920,778
May 21, 2013	2.76	2.84	2.72	2.77	2,335,182
May 20, 2013	2.75	2.78	2.72	2.78	783,476
May 17, 2013	2.83	2.84	2.72	2.77	1,292,163
May 16, 2013	2.81	2.86	2.72	2.77	1,887,422
May 15, 2013	2.68	2.86	2.64	2.76	2,512,772
May 14, 2013	2.78	2.78	2.70	2.74	1,628,607
May 13, 2013	2.58	2.82	2.56	2.73	2,917,400
May 10, 2013	2.54	2.60	2.53	2.58	1,145,570
May 9, 2013	2.57	2.64	2.53	2.54	2,454,509
May 8, 2013	2.60	2.65	2.51	2.55	3,301,214
May 7, 2013	2.80	2.81	2.60	2.62	3,581,132
May 6, 2013	2.81	2.87	2.80	2.80	1,717,167
May 3, 2013	2.87	2.94	2.82	2.84	2,360,972
May 2, 2013	2.92	2.94	2.73	2.81	5,140,775
May 1, 2013	3.05	3.09	3.00	3.01	2,258,983
Apr 30, 2013	3.07	3.14	3.03	3.08	1,675,452
Apr 29, 2013	3.25	3.25	3.03	3.05	3,016,176
Apr 26, 2013	3.04	3.25	3.00	3.18	5,364,234
Apr 25, 2013	3.00	3.09	2.95	3.06	2,082,043
Apr 24, 2013	3.03	3.10	2.97	3.08	2,310,814
Apr 23, 2013	2.95	3.12	2.87	3.08	4,343,047
Apr 22, 2013	2.87	2.97	2.77	2.90	2,210,936
Apr 19, 2013	2.87	2.96	2.83	2.84	1,349,776
Apr 18, 2013	2.79	2.86	2.73	2.84	1,292,583
Apr 17, 2013	2.84	2.84	2.72	2.80	2,127,454
Apr 16, 2013	2.96	3.02	2.85	2.87	2,093,843
Apr 15, 2013	3.09	3.09	2.91	2.93	2,846,102