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, 2011
3.050
3.100
2.960
3.030
865,914
-0.08(-2.57%)
Oct 28, 2011
3.120
3.240
3.110
3.110
1,423,065
-0.04(-1.27%)
Oct 27, 2011
3.100
3.175
3.010
3.150
1,814,115
+0.14(+4.65%)
Oct 26, 2011
2.970
3.020
2.740
3.010
1,167,969
+0.10(+3.44%)
Oct 25, 2011
3.070
3.070
2.910
2.910
647,192
-0.17(-5.52%)
Oct 24, 2011
2.950
3.120
2.900
3.080
1,212,913
+0.15(+5.12%)
Oct 21, 2011
3.000
3.020
2.860
2.930
833,221
+0.03(+1.03%)
Oct 20, 2011
2.960
3.049
2.660
2.900
1,374,155
-0.06(-2.03%)
Oct 19, 2011
3.090
3.180
2.950
2.960
1,459,545
-0.15(-4.82%)
Oct 18, 2011
3.080
3.160
2.900
3.110
1,565,434
+0.19(+6.51%)
Oct 17, 2011
3.010
3.180
2.870
2.920
1,537,591
-0.10(-3.31%)
Oct 14, 2011
2.930
3.080
2.860
3.020
2,378,782
+0.28(+10.22%)
Oct 13, 2011
2.620
2.790
2.570
2.740
1,259,546
+0.08(+3.01%)
Oct 12, 2011
2.540
2.960
2.540
2.660
2,146,965
+0.17(+6.83%)
Oct 11, 2011
2.270
2.520
2.200
2.490
1,975,914
+0.20(+8.73%)
Oct 10, 2011
2.240
2.400
2.180
2.290
1,272,151
+0.11(+5.05%)
Oct 07, 2011
2.370
2.390
2.110
2.180
1,133,750
-0.16(-6.84%)
Oct 06, 2011
2.380
2.430
2.260
2.340
1,010,471
-0.04(-1.68%)
Oct 05, 2011
2.060
2.380
2.000
2.380
2,046,109
+0.31(+14.98%)
Oct 04, 2011
1.910
2.090
1.800
2.070
2,096,545
+0.10(+5.08%)
Oct 03, 2011
2.070
2.180
1.860
1.970
2,409,920
-0.14(-6.64%)
Sep 30, 2011
2.200
2.250
2.070
2.110
1,991,359
-0.14(-6.22%)
Sep 29, 2011
2.480
2.550
2.050
2.250
3,444,974
-0.16(-6.64%)
Sep 28, 2011
2.840
2.989
2.360
2.410
3,281,616
-0.42(-14.84%)
Sep 27, 2011
2.840
3.030
2.750
2.830
2,276,669
+0.09(+3.28%)
Sep 26, 2011
2.890
3.000
2.610
2.740
1,365,930
-0.13(-4.53%)
Sep 23, 2011
2.800
2.969
2.800
2.870
830,158
+0.00(+0.00%)
Sep 22, 2011
2.840
2.930
2.600
2.870
1,917,738
-0.14(-4.65%)
Sep 21, 2011
3.070
3.180
2.990
3.010
1,513,533
-0.04(-1.31%)
Sep 20, 2011
3.330
3.390
2.940
3.050
2,779,991
-0.27(-8.13%)
Sep 19, 2011
3.310
3.380
3.230
3.320
1,197,820
-0.12(-3.49%)
Sep 16, 2011
3.290
3.450
3.280
3.440
1,891,250
+0.14(+4.24%)
Sep 15, 2011
3.400
3.450
3.220
3.300
697,117
-0.04(-1.20%)
Sep 14, 2011
3.290
3.410
3.200
3.340
1,942,714
+0.14(+4.37%)
Sep 13, 2011
3.070
3.260
3.050
3.200
1,492,077
+0.15(+4.92%)
Sep 12, 2011
2.900
3.071
2.900
3.050
889,886
+0.00(+0.00%)
Sep 09, 2011
3.180
3.288
2.980
3.050
1,239,543
-0.16(-4.98%)
Sep 08, 2011
3.250
3.450
3.190
3.210
1,475,379
-0.08(-2.43%)
Sep 07, 2011
3.250
3.370
3.180
3.290
1,990,829
+0.11(+3.46%)
Sep 06, 2011
3.090
3.330
3.030
3.180
2,237,359
-0.13(-3.93%)
Sep 02, 2011
3.260
3.500
3.170
3.310
2,973,894
-0.09(-2.65%)
Sep 01, 2011
3.050
3.890
3.010
3.400
7,641,467
+0.35(+11.48%)
Aug 31, 2011
3.220
3.280
2.900
3.050
1,593,397
-0.11(-3.48%)
Aug 30, 2011
3.240
3.360
3.140
3.160
1,470,787
-0.12(-3.66%)
Aug 29, 2011
3.160
3.290
3.090
3.280
1,393,365
+0.22(+7.19%)
Aug 26, 2011
2.780
3.080
2.770
3.060
1,579,609
+0.25(+8.90%)
Aug 25, 2011
2.950
2.990
2.750
2.810
2,041,330
-0.10(-3.44%)
Aug 24, 2011
2.970
3.040
2.850
2.910
1,699,779
+0.01(+0.34%)
Aug 23, 2011
2.730
2.930
2.600
2.900
1,931,095
+0.20(+7.41%)
Aug 22, 2011
2.710
2.800
2.620
2.700
2,048,328
+0.16(+6.30%)
Aug 19, 2011
2.750
2.960
2.530
2.540
2,149,284
-0.31(-10.88%)
Aug 18, 2011
3.000
3.070
2.770
2.850
2,546,356
-0.31(-9.81%)
Aug 17, 2011
3.330
3.450
3.100
3.160
1,664,434
-0.14(-4.24%)
Aug 16, 2011
3.560
3.570
3.270
3.300
2,461,123
-0.34(-9.34%)
Aug 15, 2011
3.480
3.650
3.430
3.640
2,036,119
+0.23(+6.74%)
Aug 12, 2011
3.570
3.660
3.410
3.410
1,727,221
-0.10(-2.85%)
Aug 11, 2011
3.350
3.680
3.300
3.510
2,838,283
+0.31(+9.69%)
Aug 10, 2011
3.720
3.720
3.190
3.200
3,419,108
-0.36(-10.11%)
Aug 09, 2011
3.520
3.570
2.900
3.560
4,637,785
+0.43(+13.74%)
Aug 08, 2011
3.700
3.850
3.100
3.130
4,909,562
-0.88(-21.95%)
Aug 05, 2011
4.060
4.180
3.770
4.010
2,384,622
+0.00(+0.00%)
Aug 04, 2011
4.570
4.570
3.980
4.010
3,693,305
-0.62(-13.39%)
Aug 03, 2011
4.730
4.860
4.220
4.630
4,172,740
+0.03(+0.65%)
Aug 02, 2011
5.070
5.240
4.560
4.600
3,331,418
-0.47(-9.27%)
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
.