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, 2012
3.240
3.290
3.130
3.160
1,336,692
-0.09(-2.77%)
Oct 26, 2012
3.240
3.250
3.250
3.250
2,503,500
-0.03(-0.91%)
Oct 25, 2012
3.470
3.560
3.280
3.280
2,292,191
-0.15(-4.37%)
Oct 24, 2012
3.310
3.450
3.260
3.430
1,916,560
+0.14(+4.23%)
Oct 23, 2012
3.350
3.370
3.230
3.291
1,571,199
+0.01(+0.33%)
Oct 19, 2012
3.440
3.450
3.120
3.280
4,391,933
-0.17(-4.93%)
Oct 18, 2012
3.580
3.600
3.330
3.450
2,665,437
-0.14(-3.90%)
Oct 17, 2012
3.710
3.730
3.570
3.590
2,478,703
-0.08(-2.18%)
Oct 16, 2012
3.600
3.720
3.565
3.670
4,316,501
+0.13(+3.67%)
Oct 15, 2012
3.490
3.640
3.360
3.540
5,767,140
+0.17(+5.04%)
Oct 12, 2012
3.030
3.480
2.970
3.370
9,437,494
+0.48(+16.61%)
Oct 11, 2012
3.160
3.180
2.870
2.890
6,727,395
-0.18(-5.86%)
Oct 10, 2012
2.990
3.150
2.720
3.070
16,541,070
-0.22(-6.69%)
Oct 09, 2012
4.100
4.110
3.130
3.290
19,409,050
-0.78(-19.16%)
Oct 08, 2012
4.090
4.190
4.030
4.070
3,121,173
+0.07(+1.75%)
Oct 05, 2012
4.200
4.220
3.940
4.000
4,811,679
-0.28(-6.43%)
Oct 04, 2012
4.420
4.440
4.240
4.275
1,967,144
-0.03(-0.81%)
Oct 03, 2012
4.260
4.380
4.240
4.310
1,881,389
+0.07(+1.65%)
Oct 02, 2012
4.530
4.550
4.200
4.240
3,681,295
-0.28(-6.19%)
Oct 01, 2012
4.690
4.740
4.460
4.520
1,418,862
-0.12(-2.59%)
Sep 28, 2012
4.710
4.750
4.620
4.640
1,307,498
-0.11(-2.32%)
Sep 27, 2012
4.670
4.800
4.630
4.750
1,907,952
+0.12(+2.59%)
Sep 26, 2012
4.750
4.780
4.580
4.630
1,892,749
-0.09(-1.91%)
Sep 25, 2012
4.780
4.930
4.710
4.720
3,322,209
-0.02(-0.42%)
Sep 24, 2012
5.000
5.040
4.700
4.740
2,797,740
-0.30(-5.95%)
Sep 21, 2012
5.130
5.160
5.020
5.040
1,554,932
-0.01(-0.20%)
Sep 20, 2012
5.080
5.130
5.010
5.050
1,005,619
-0.05(-0.98%)
Sep 19, 2012
5.200
5.250
5.070
5.100
1,208,624
-0.09(-1.73%)
Sep 18, 2012
5.400
5.400
5.150
5.190
2,171,622
-0.16(-2.99%)
Sep 17, 2012
4.970
5.350
4.940
5.350
2,957,648
+0.38(+7.65%)
Sep 14, 2012
4.870
5.030
4.870
4.970
2,231,484
+0.18(+3.78%)
Sep 13, 2012
4.930
4.970
4.740
4.789
2,815,327
-0.12(-2.46%)
Sep 12, 2012
4.990
5.039
4.890
4.910
2,552,199
+0.06(+1.24%)
Sep 11, 2012
4.950
4.989
4.830
4.850
1,347,317
-0.01(-0.10%)
Sep 10, 2012
4.950
5.020
4.850
4.855
1,266,835
+0.01(+0.10%)
Sep 07, 2012
4.930
4.990
4.830
4.850
1,312,007
-0.06(-1.22%)
Sep 06, 2012
4.860
4.980
4.840
4.910
1,471,849
+0.10(+2.08%)
Sep 05, 2012
4.880
4.950
4.740
4.810
1,376,017
-0.07(-1.43%)
Sep 04, 2012
5.050
5.070
4.820
4.880
1,367,058
-0.17(-3.37%)
Aug 31, 2012
4.800
5.050
4.720
5.050
1,618,253
+0.29(+6.09%)
Aug 30, 2012
4.720
4.880
4.700
4.760
986,808
+0.02(+0.42%)
Aug 29, 2012
4.920
4.980
4.700
4.740
1,557,462
-0.31(-6.14%)
Aug 27, 2012
5.230
5.230
5.010
5.050
1,664,990
-0.16(-3.07%)
Aug 24, 2012
5.280
5.320
5.190
5.210
1,042,546
-0.09(-1.70%)
Aug 23, 2012
5.200
5.350
5.150
5.300
1,768,212
+0.11(+2.12%)
Aug 22, 2012
5.080
5.230
5.080
5.190
1,217,394
+0.07(+1.37%)
Aug 21, 2012
5.030
5.220
5.030
5.120
1,805,526
+0.10(+1.99%)
Aug 20, 2012
5.340
5.390
5.010
5.020
1,956,296
-0.34(-6.34%)
Aug 17, 2012
5.400
5.500
5.310
5.360
1,398,002
-0.07(-1.29%)
Aug 16, 2012
5.290
5.460
5.150
5.430
2,502,118
+0.15(+2.84%)
Aug 15, 2012
5.060
5.300
5.060
5.280
1,950,222
+0.22(+4.35%)
Aug 14, 2012
5.150
5.170
4.970
5.060
1,772,302
-0.08(-1.56%)
Aug 13, 2012
5.060
5.200
4.900
5.140
2,210,615
+0.07(+1.38%)
Aug 10, 2012
4.750
5.090
4.700
5.070
3,709,429
+0.38(+8.10%)
Aug 09, 2012
4.590
4.790
4.590
4.690
1,765,093
+0.10(+2.18%)
Aug 08, 2012
4.760
4.820
4.560
4.590
1,704,065
-0.25(-5.17%)
Aug 07, 2012
4.680
4.860
4.680
4.840
1,433,605
+0.13(+2.76%)
Aug 06, 2012
4.560
4.740
4.550
4.710
1,461,412
+0.18(+3.97%)
Aug 03, 2012
4.260
4.700
4.190
4.530
3,135,844
-0.13(-2.79%)
Aug 02, 2012
4.540
4.780
4.510
4.660
2,181,547
+0.08(+1.75%)
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
.