Historical Prices for NASDAQ, GLUU

GLUU

Glu Mobile Inc.

03/19/10 17:20

LAST: 1.0000	CHANGE: 0.00	OPEN: 1.0100	HIGH: 1.0100	ASK: 13.5000	VOLUME: 15,610
LAST: 1.0000	CHANGE(%): 0.00	PREV: 1.0000	LOW: 1.0000	BID: 6.2700	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	1.0100	1.0100	1.0000	1.0000	15,600
03/18/10	0.9800	1.0000	0.9800	1.0000	28,900
03/17/10	0.9900	0.9900	0.9700	0.9700	40,900
03/16/10	0.9700	0.9900	0.9500	0.9800	20,000
03/15/10	0.9500	1.0000	0.9500	0.9600	8,300
03/12/10	1.0100	1.0100	0.9700	0.9700	27,300
03/11/10	1.0300	1.0400	0.9500	1.0200	68,800
03/10/10	0.9800	1.0400	0.9800	1.0300	47,600
03/09/10	0.9500	0.9800	0.9300	0.9800	42,100
03/08/10	0.8800	0.9300	0.8800	0.9300	14,600
03/05/10	0.9200	0.9200	0.8600	0.9100	36,000
03/04/10	0.8500	0.9000	0.8500	0.8900	38,900
03/03/10	0.8900	0.9200	0.8500	0.8500	54,000
03/02/10	0.9500	0.9500	0.9000	0.9000	54,600
03/01/10	0.9400	0.9600	0.9200	0.9200	24,000
02/26/10	0.9000	0.9500	0.9000	0.9200	69,200
02/25/10	0.8900	0.9200	0.8600	0.9200	48,000
02/24/10	0.9500	0.9600	0.8800	0.9300	33,700
02/23/10	0.9800	0.9800	0.8800	0.9200	210,200
02/22/10	1.0000	1.0300	0.9700	0.9700	125,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist