Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glu Mobile Inc
(NQ:
GLUU
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
3.540
3.560
3.485
3.510
1,200,365
-0.05(-1.40%)
Jan 29, 2015
3.560
3.580
3.420
3.560
1,932,954
+0.02(+0.71%)
Jan 28, 2015
3.650
3.680
3.520
3.535
1,573,539
-0.11(-3.02%)
Jan 27, 2015
3.590
3.650
3.540
3.645
1,634,096
-0.00(-0.14%)
Jan 26, 2015
3.510
3.660
3.500
3.650
1,993,616
+0.13(+3.69%)
Jan 23, 2015
3.450
3.570
3.410
3.520
1,307,538
+0.07(+2.03%)
Jan 22, 2015
3.430
3.470
3.370
3.450
1,442,250
+0.04(+1.17%)
Jan 21, 2015
3.490
3.515
3.320
3.410
1,787,591
-0.10(-2.85%)
Jan 20, 2015
3.440
3.540
3.370
3.510
1,818,382
+0.06(+1.74%)
Jan 16, 2015
3.340
3.480
3.273
3.450
2,740,486
+0.09(+2.68%)
Jan 15, 2015
3.540
3.610
3.330
3.360
2,413,037
-0.18(-5.08%)
Jan 14, 2015
3.500
3.570
3.460
3.540
1,674,127
-0.03(-0.84%)
Jan 13, 2015
3.660
3.740
3.500
3.570
2,600,053
-0.07(-1.92%)
Jan 12, 2015
3.770
3.820
3.630
3.640
2,611,898
-0.14(-3.70%)
Jan 09, 2015
3.840
3.890
3.750
3.780
2,357,190
-0.05(-1.31%)
Jan 08, 2015
3.870
3.980
3.820
3.830
2,044,298
-0.02(-0.52%)
Jan 07, 2015
3.870
3.920
3.800
3.850
1,293,558
+0.01(+0.26%)
Jan 06, 2015
3.960
4.010
3.800
3.840
2,099,723
-0.11(-2.78%)
Jan 05, 2015
4.000
4.060
3.900
3.950
1,789,243
-0.10(-2.47%)
Jan 02, 2015
3.900
4.080
3.840
4.050
3,609,296
+0.15(+3.85%)
Dec 31, 2014
4.010
3.900
3.900
3.900
2,097,700
-0.11(-2.74%)
Dec 30, 2014
4.070
4.130
3.960
4.010
1,663,371
-0.09(-2.20%)
Dec 29, 2014
4.080
4.200
4.080
4.100
1,458,947
+0.00(+0.00%)
Dec 26, 2014
4.070
4.160
4.040
4.100
1,556,621
+0.03(+0.74%)
Dec 24, 2014
4.110
4.070
4.070
4.070
770,400
-0.04(-0.97%)
Dec 23, 2014
4.130
4.205
4.065
4.110
2,340,747
-0.01(-0.24%)
Dec 22, 2014
4.040
4.220
4.010
4.120
2,955,165
+0.09(+2.23%)
Dec 19, 2014
4.110
4.150
3.930
4.030
5,142,798
-0.09(-2.18%)
Dec 18, 2014
4.000
4.190
3.980
4.120
4,069,076
+0.17(+4.17%)
Dec 17, 2014
3.870
3.980
3.850
3.955
2,684,294
+0.06(+1.67%)
Dec 16, 2014
3.790
3.980
3.780
3.890
2,675,687
+0.06(+1.57%)
Dec 15, 2014
3.930
4.050
3.820
3.830
2,776,162
-0.05(-1.29%)
Dec 12, 2014
3.830
4.000
3.807
3.880
2,948,400
+0.00(+0.13%)
Dec 11, 2014
3.860
3.970
3.800
3.875
2,212,041
+0.02(+0.65%)
Dec 10, 2014
3.960
4.030
3.810
3.850
2,969,921
-0.15(-3.75%)
Dec 09, 2014
3.850
4.000
3.750
4.000
3,552,146
+0.11(+2.83%)
Dec 08, 2014
3.800
4.030
3.800
3.890
6,148,332
+0.17(+4.43%)
Dec 05, 2014
3.530
3.740
3.520
3.725
4,263,189
+0.18(+4.93%)
Dec 04, 2014
3.560
3.620
3.470
3.550
2,496,283
-0.04(-1.11%)
Dec 03, 2014
3.400
3.605
3.350
3.590
2,738,750
+0.19(+5.59%)
Dec 02, 2014
3.540
3.650
3.360
3.400
3,310,348
-0.13(-3.68%)
Dec 01, 2014
3.680
3.710
3.510
3.530
2,444,610
-0.12(-3.42%)
Nov 28, 2014
3.790
3.790
3.610
3.655
2,348,957
-0.12(-3.05%)
Nov 26, 2014
3.760
3.770
3.770
3.770
1,655,800
-0.02(-0.53%)
Nov 25, 2014
3.830
3.860
3.740
3.790
1,588,648
-0.05(-1.30%)
Nov 24, 2014
3.780
3.850
3.760
3.840
2,117,859
+0.08(+2.13%)
Nov 21, 2014
3.860
3.885
3.750
3.760
3,070,022
-0.06(-1.57%)
Nov 20, 2014
3.810
3.870
3.750
3.820
1,735,554
+0.00(+0.00%)
Nov 19, 2014
3.850
3.890
3.770
3.820
2,261,174
-0.05(-1.29%)
Nov 18, 2014
3.840
3.920
3.790
3.870
3,364,304
+0.10(+2.65%)
Nov 17, 2014
3.800
3.850
3.740
3.770
2,365,556
-0.06(-1.57%)
Nov 14, 2014
3.690
3.830
3.650
3.830
2,875,449
+0.13(+3.51%)
Nov 13, 2014
3.740
3.740
3.610
3.700
2,705,750
+0.00(+0.00%)
Nov 12, 2014
3.800
3.810
3.620
3.700
3,719,669
-0.16(-4.15%)
Nov 11, 2014
3.800
3.860
3.700
3.860
2,009,383
+0.07(+1.85%)
Nov 10, 2014
3.710
3.820
3.680
3.790
1,838,649
+0.08(+2.16%)
Nov 07, 2014
3.640
3.750
3.580
3.710
3,679,833
+0.10(+2.77%)
Nov 06, 2014
3.740
3.770
3.600
3.610
3,273,247
-0.10(-2.70%)
Nov 05, 2014
3.820
3.850
3.660
3.710
3,148,115
-0.10(-2.62%)
Nov 04, 2014
4.010
4.067
3.800
3.810
2,847,186
-0.18(-4.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.