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 29, 2010
1.730
1.740
1.650
1.710
74,306
+0.00(+0.00%)
Oct 28, 2010
1.730
1.730
1.650
1.710
86,819
+0.01(+0.59%)
Oct 27, 2010
1.700
1.720
1.660
1.700
108,600
+0.03(+1.80%)
Oct 25, 2010
1.720
1.790
1.670
1.670
158,873
-0.09(-5.11%)
Oct 22, 2010
1.780
1.830
1.690
1.760
190,231
-0.01(-0.56%)
Oct 21, 2010
1.670
1.780
1.670
1.770
307,728
+0.09(+5.36%)
Oct 20, 2010
1.680
1.690
1.660
1.680
106,895
+0.03(+1.82%)
Oct 19, 2010
1.580
1.650
1.580
1.650
203,560
+0.00(+0.00%)
Oct 18, 2010
1.590
1.650
1.540
1.650
152,429
+0.10(+6.45%)
Oct 15, 2010
1.610
1.630
1.540
1.550
144,713
-0.06(-3.73%)
Oct 14, 2010
1.550
1.650
1.550
1.610
685,248
+0.06(+3.87%)
Oct 13, 2010
1.500
1.550
1.480
1.550
309,487
+0.07(+4.73%)
Oct 12, 2010
1.430
1.490
1.390
1.480
224,909
+0.06(+4.23%)
Oct 11, 2010
1.390
1.432
1.390
1.420
23,306
-0.01(-0.70%)
Oct 08, 2010
1.420
1.430
1.390
1.430
49,991
+0.03(+2.14%)
Oct 07, 2010
1.430
1.430
1.400
1.400
32,000
-0.03(-2.09%)
Oct 06, 2010
1.440
1.450
1.400
1.430
49,267
-0.01(-0.70%)
Oct 05, 2010
1.390
1.450
1.380
1.440
68,997
+0.05(+3.60%)
Oct 04, 2010
1.400
1.420
1.370
1.390
58,060
+0.00(+0.00%)
Oct 01, 2010
1.390
1.440
1.340
1.390
44,780
-0.02(-1.42%)
Sep 30, 2010
1.410
1.500
1.390
1.410
119,521
-0.04(-2.76%)
Sep 29, 2010
1.400
1.450
1.380
1.450
220,134
+0.11(+8.21%)
Sep 28, 2010
1.330
1.400
1.270
1.340
220,620
+0.02(+1.52%)
Sep 27, 2010
1.250
1.340
1.240
1.320
234,938
+0.08(+6.45%)
Sep 24, 2010
1.200
1.240
1.130
1.240
116,863
+0.14(+12.73%)
Sep 23, 2010
1.150
1.200
1.100
1.100
122,367
-0.06(-5.17%)
Sep 22, 2010
1.160
1.220
1.140
1.160
53,429
+0.00(+0.00%)
Sep 21, 2010
1.170
1.230
1.150
1.160
57,275
-0.01(-0.85%)
Sep 20, 2010
1.280
1.280
1.150
1.170
67,787
-0.08(-6.40%)
Sep 17, 2010
1.200
1.280
1.170
1.250
67,759
+0.09(+7.76%)
Sep 15, 2010
1.180
1.210
1.150
1.160
51,591
-0.01(-0.85%)
Sep 14, 2010
1.180
1.190
1.150
1.170
70,074
-0.03(-2.50%)
Sep 13, 2010
1.170
1.200
1.140
1.200
43,281
+0.06(+5.26%)
Sep 10, 2010
1.160
1.190
1.120
1.140
94,285
-0.02(-1.72%)
Sep 09, 2010
1.140
1.190
1.120
1.160
44,948
+0.04(+3.57%)
Sep 08, 2010
1.110
1.140
1.100
1.120
27,820
+0.01(+0.90%)
Sep 07, 2010
1.180
1.180
1.100
1.110
153,015
-0.05(-4.31%)
Sep 03, 2010
1.150
1.190
1.130
1.160
25,491
-0.02(-1.69%)
Sep 02, 2010
1.170
1.220
1.120
1.180
44,428
+0.02(+1.72%)
Sep 01, 2010
1.150
1.180
1.120
1.160
33,616
+0.03(+2.65%)
Aug 31, 2010
1.160
1.210
1.070
1.130
33,167
+0.00(+0.01%)
Aug 30, 2010
1.090
1.130
1.090
1.130
35,763
+0.04(+3.66%)
Aug 27, 2010
1.140
1.140
1.080
1.090
35,947
-0.05(-4.39%)
Aug 26, 2010
1.170
1.180
1.050
1.140
43,720
-0.01(-0.87%)
Aug 25, 2010
1.170
1.170
1.120
1.150
17,840
+0.00(+0.00%)
Aug 24, 2010
1.130
1.150
1.080
1.150
44,012
-0.01(-0.86%)
Aug 23, 2010
1.180
1.230
1.110
1.160
29,514
-0.02(-1.69%)
Aug 20, 2010
1.170
1.180
1.110
1.180
17,089
+0.00(+0.00%)
Aug 19, 2010
1.180
1.209
1.130
1.180
7,561
+0.03(+2.62%)
Aug 18, 2010
1.180
1.230
1.110
1.150
17,328
-0.07(-5.75%)
Aug 17, 2010
1.250
1.250
1.180
1.220
10,875
+0.02(+1.67%)
Aug 16, 2010
1.170
1.230
1.110
1.200
34,504
+0.03(+2.56%)
Aug 13, 2010
1.100
1.170
1.100
1.170
10,669
+0.06(+5.88%)
Aug 12, 2010
1.150
1.150
1.100
1.105
20,989
-0.03(-3.07%)
Aug 11, 2010
1.190
1.248
1.100
1.140
83,758
-0.02(-1.72%)
Aug 10, 2010
1.250
1.250
1.150
1.160
23,029
-0.03(-2.52%)
Aug 09, 2010
1.240
1.270
1.190
1.190
53,977
-0.07(-5.56%)
Aug 06, 2010
1.210
1.260
1.210
1.260
32,781
+0.03(+2.44%)
Aug 05, 2010
1.270
1.270
1.200
1.230
23,780
-0.05(-3.91%)
Aug 04, 2010
1.250
1.300
1.240
1.280
28,704
+0.03(+2.40%)
Aug 03, 2010
1.240
1.300
1.240
1.250
12,411
-0.01(-0.79%)
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
.