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 (%)
Oct 31, 2007
9.750
9.930
9.690
9.770
256,051
+0.02(+0.21%)
Oct 30, 2007
9.570
9.750
9.570
9.750
174,784
+0.15(+1.56%)
Oct 29, 2007
9.440
9.780
9.380
9.600
60,734
+0.22(+2.35%)
Oct 26, 2007
9.500
9.550
9.350
9.380
34,336
-0.04(-0.42%)
Oct 25, 2007
9.420
9.550
9.070
9.420
108,556
+0.00(+0.00%)
Oct 24, 2007
9.630
9.680
9.370
9.420
89,849
-0.30(-3.09%)
Oct 23, 2007
9.830
9.890
9.630
9.720
63,564
-0.08(-0.82%)
Oct 22, 2007
10.24
10.24
9.570
9.800
46,200
-0.57(-5.50%)
Oct 19, 2007
10.35
10.45
10.11
10.37
200,384
-0.03(-0.29%)
Oct 18, 2007
10.15
10.46
10.15
10.40
34,633
+0.14(+1.36%)
Oct 17, 2007
9.990
10.27
9.930
10.26
56,448
+0.33(+3.38%)
Oct 16, 2007
9.990
10.20
9.860
9.925
296,319
-0.06(-0.65%)
Oct 15, 2007
9.900
10.00
9.803
9.990
105,132
+0.10(+1.01%)
Oct 12, 2007
9.870
9.990
9.760
9.890
112,545
+0.07(+0.71%)
Oct 11, 2007
10.02
10.02
9.800
9.820
185,193
-0.18(-1.80%)
Oct 10, 2007
9.590
10.00
9.540
10.00
251,926
+0.36(+3.73%)
Oct 09, 2007
9.310
9.700
9.180
9.640
229,177
+0.34(+3.66%)
Oct 08, 2007
9.420
9.420
9.170
9.300
63,799
-0.02(-0.21%)
Oct 05, 2007
9.270
9.410
9.180
9.320
80,515
+0.17(+1.86%)
Oct 04, 2007
9.090
9.220
9.050
9.150
81,566
+0.06(+0.66%)
Oct 03, 2007
9.310
9.360
9.000
9.090
150,908
-0.30(-3.19%)
Oct 02, 2007
9.180
10.33
8.940
9.390
453,239
+0.19(+2.07%)
Oct 01, 2007
9.050
9.230
8.900
9.200
65,146
+0.13(+1.43%)
Sep 28, 2007
8.750
9.100
8.640
9.070
331,619
+0.29(+3.30%)
Sep 27, 2007
9.000
9.040
8.640
8.780
157,933
-0.22(-2.44%)
Sep 26, 2007
9.120
9.320
9.000
9.000
158,283
-0.10(-1.10%)
Sep 25, 2007
9.230
9.230
9.070
9.100
142,431
-0.21(-2.26%)
Sep 24, 2007
9.390
9.500
9.040
9.310
111,803
-0.06(-0.64%)
Sep 21, 2007
8.940
9.470
8.940
9.370
268,655
+0.50(+5.64%)
Sep 20, 2007
8.270
8.900
8.170
8.870
180,840
+0.57(+6.87%)
Sep 19, 2007
7.640
8.380
7.600
8.300
204,975
+0.69(+9.07%)
Sep 18, 2007
7.890
7.900
7.350
7.610
492,905
-0.31(-3.91%)
Sep 17, 2007
8.240
8.240
7.770
7.920
60,290
-0.11(-1.37%)
Sep 14, 2007
8.110
8.110
7.840
8.030
89,658
-0.09(-1.11%)
Sep 13, 2007
8.110
8.170
8.050
8.120
74,697
+0.04(+0.50%)
Sep 12, 2007
8.280
8.280
7.990
8.080
127,918
-0.21(-2.53%)
Sep 11, 2007
8.310
8.360
8.150
8.290
148,698
-0.01(-0.12%)
Sep 10, 2007
8.720
8.720
8.180
8.300
124,821
-0.38(-4.38%)
Sep 07, 2007
8.980
9.010
8.600
8.680
136,669
-0.33(-3.66%)
Sep 06, 2007
9.000
9.080
8.920
9.010
177,060
+0.00(+0.00%)
Sep 05, 2007
8.980
9.290
8.800
9.010
190,239
-0.05(-0.55%)
Sep 04, 2007
8.340
9.100
8.340
9.060
118,048
+0.72(+8.63%)
Aug 31, 2007
8.520
8.580
8.340
8.340
83,475
+0.02(+0.24%)
Aug 30, 2007
8.550
8.550
8.310
8.320
50,128
-0.18(-2.12%)
Aug 29, 2007
8.370
8.530
8.300
8.500
100,381
+0.09(+1.07%)
Aug 28, 2007
8.260
8.420
8.210
8.410
27,768
+0.11(+1.33%)
Aug 27, 2007
8.520
8.640
8.290
8.300
105,444
-0.15(-1.78%)
Aug 24, 2007
8.450
8.550
8.250
8.450
69,851
+0.08(+0.96%)
Aug 23, 2007
8.620
8.620
8.290
8.370
155,511
-0.12(-1.41%)
Aug 22, 2007
9.870
9.870
8.130
8.490
228,052
+0.03(+0.35%)
Aug 21, 2007
9.000
9.050
8.420
8.460
94,362
-0.54(-6.00%)
Aug 20, 2007
8.950
9.030
8.900
9.000
87,871
+0.00(+0.00%)
Aug 17, 2007
9.340
9.340
8.400
9.000
246,135
+0.01(+0.11%)
Aug 16, 2007
8.460
8.990
7.960
8.990
220,355
+0.43(+5.02%)
Aug 15, 2007
8.900
9.040
8.550
8.560
122,897
-0.39(-4.36%)
Aug 14, 2007
9.440
9.700
8.950
8.950
68,205
-0.35(-3.76%)
Aug 13, 2007
9.610
9.610
9.150
9.300
198,720
-0.12(-1.27%)
Aug 10, 2007
9.430
9.550
9.300
9.420
289,586
-0.13(-1.36%)
Aug 09, 2007
9.760
9.825
9.485
9.550
350,496
-0.16(-1.65%)
Aug 08, 2007
9.620
10.19
9.540
9.710
314,805
+0.22(+2.32%)
Aug 07, 2007
9.910
10.03
9.380
9.490
231,301
-0.49(-4.96%)
Aug 06, 2007
10.44
10.44
9.930
9.985
96,778
-0.21(-2.01%)
Aug 03, 2007
9.930
11.00
9.900
10.19
162,490
-0.78(-7.11%)
Aug 02, 2007
11.45
12.00
10.87
10.97
137,433
-1.04(-8.66%)
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
.