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 31, 2019
9.470
9.810
9.460
9.740
2,146,325
+0.29(+3.07%)
Jan 30, 2019
9.410
9.560
9.220
9.450
1,694,247
+0.14(+1.50%)
Jan 29, 2019
9.200
9.430
9.060
9.310
1,915,567
+0.08(+0.87%)
Jan 28, 2019
9.240
9.340
9.070
9.230
1,729,237
-0.10(-1.07%)
Jan 25, 2019
9.380
9.420
9.130
9.330
1,623,000
+0.02(+0.21%)
Jan 24, 2019
9.090
9.380
9.070
9.310
1,731,817
+0.19(+2.08%)
Jan 23, 2019
9.350
9.480
8.930
9.120
2,239,045
-0.17(-1.83%)
Jan 22, 2019
9.600
9.620
9.100
9.290
2,591,189
-0.40(-4.13%)
Jan 18, 2019
9.640
9.780
9.555
9.690
2,032,100
+0.13(+1.36%)
Jan 17, 2019
9.340
9.650
9.310
9.560
2,131,174
+0.14(+1.49%)
Jan 16, 2019
9.520
9.600
9.150
9.420
1,975,181
-0.08(-0.84%)
Jan 15, 2019
9.280
9.540
9.230
9.500
1,501,586
+0.33(+3.60%)
Jan 14, 2019
9.300
9.505
9.160
9.170
3,059,085
-0.21(-2.24%)
Jan 11, 2019
9.260
9.730
9.115
9.380
4,945,000
+0.29(+3.19%)
Jan 10, 2019
8.820
9.100
8.720
9.090
1,959,456
+0.19(+2.13%)
Jan 09, 2019
9.000
9.080
8.775
8.900
2,620,510
-0.03(-0.34%)
Jan 08, 2019
8.550
8.950
8.450
8.930
2,866,113
+0.46(+5.43%)
Jan 07, 2019
7.960
8.560
7.890
8.470
4,194,315
+0.58(+7.35%)
Jan 04, 2019
7.640
7.990
7.510
7.890
2,189,300
+0.34(+4.50%)
Jan 03, 2019
7.640
7.790
7.430
7.550
2,010,886
-0.21(-2.71%)
Jan 02, 2019
7.910
8.030
7.660
7.760
2,122,125
-0.31(-3.84%)
Dec 31, 2018
8.050
8.160
7.890
8.070
1,556,900
+0.10(+1.25%)
Dec 28, 2018
7.920
8.190
7.700
7.970
2,479,900
+0.10(+1.27%)
Dec 27, 2018
7.380
7.890
7.350
7.870
1,865,402
+0.41(+5.50%)
Dec 26, 2018
7.160
7.480
6.915
7.460
1,779,320
+0.36(+5.07%)
Dec 24, 2018
6.950
7.200
6.810
7.100
1,781,000
-0.04(-0.56%)
Dec 21, 2018
7.840
7.880
7.110
7.140
3,176,300
-0.58(-7.51%)
Dec 20, 2018
7.880
8.030
7.360
7.720
2,878,258
-0.15(-1.91%)
Dec 19, 2018
7.870
8.150
7.820
7.870
2,131,180
+0.05(+0.64%)
Dec 18, 2018
7.740
7.900
7.680
7.820
1,251,813
+0.11(+1.43%)
Dec 17, 2018
7.870
7.980
7.640
7.710
1,734,039
-0.16(-2.03%)
Dec 14, 2018
7.690
7.925
7.610
7.870
1,512,800
+0.13(+1.68%)
Dec 13, 2018
8.170
8.220
7.740
7.740
1,858,259
-0.38(-4.68%)
Dec 12, 2018
8.150
8.280
8.060
8.120
2,660,198
+0.04(+0.50%)
Dec 11, 2018
7.690
8.200
7.570
8.080
4,769,630
+0.55(+7.30%)
Dec 10, 2018
7.100
7.680
7.090
7.530
2,448,115
+0.45(+6.36%)
Dec 07, 2018
7.350
7.530
7.010
7.080
1,726,600
-0.32(-4.32%)
Dec 06, 2018
7.100
7.430
6.950
7.400
2,704,938
+0.19(+2.64%)
Dec 04, 2018
7.490
7.700
7.170
7.210
3,575,900
-0.29(-3.87%)
Dec 03, 2018
7.600
7.600
7.320
7.500
1,498,100
+0.09(+1.21%)
Nov 30, 2018
7.350
7.540
7.310
7.410
2,535,000
+0.09(+1.23%)
Nov 29, 2018
7.140
7.490
7.090
7.320
1,328,401
+0.11(+1.53%)
Nov 28, 2018
6.930
7.250
6.860
7.210
1,716,625
+0.34(+4.95%)
Nov 27, 2018
6.800
6.930
6.580
6.870
1,952,216
+0.03(+0.44%)
Nov 26, 2018
6.850
6.985
6.740
6.840
1,821,594
+0.07(+1.03%)
Nov 23, 2018
6.850
6.910
6.760
6.770
547,900
-0.15(-2.17%)
Nov 21, 2018
6.920
6.920
6.920
0
+0.20(+2.98%)
Nov 20, 2018
6.690
6.870
6.456
6.720
1,725,863
-0.14(-2.04%)
Nov 19, 2018
7.780
7.780
6.780
6.860
3,140,135
-0.81(-10.56%)
Nov 16, 2018
7.460
7.770
7.380
7.670
2,576,100
+0.12(+1.59%)
Nov 15, 2018
7.430
7.620
7.320
7.550
2,042,713
+0.11(+1.48%)
Nov 14, 2018
7.550
7.710
7.330
7.440
2,234,214
-0.06(-0.80%)
Nov 13, 2018
7.720
7.877
7.450
7.500
2,697,128
-0.22(-2.85%)
Nov 12, 2018
8.010
8.090
7.520
7.720
2,532,398
-0.35(-4.34%)
Nov 09, 2018
8.030
8.120
7.830
8.070
2,845,500
-0.08(-0.98%)
Nov 08, 2018
8.210
8.290
7.830
8.150
3,548,163
+0.05(+0.62%)
Nov 07, 2018
7.020
8.420
7.020
8.100
10,044,366
+1.16(+16.71%)
Nov 06, 2018
7.040
7.150
6.830
6.940
2,814,806
-0.05(-0.72%)
Nov 05, 2018
7.260
7.300
6.820
6.990
2,911,836
-0.23(-3.19%)
Nov 02, 2018
7.400
7.410
7.120
7.220
3,247,800
+0.08(+1.12%)
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
.