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, 2013
3.250
3.480
3.200
3.400
7,032,007
-0.39(-10.29%)
Oct 30, 2013
3.930
4.000
3.720
3.790
6,876,706
-0.12(-3.07%)
Oct 29, 2013
3.940
4.140
3.860
3.910
0
+0.08(+2.09%)
Oct 28, 2013
3.550
3.830
3.500
3.830
8,842,132
+0.41(+11.99%)
Oct 25, 2013
3.440
3.595
3.350
3.420
0
+0.12(+3.64%)
Oct 24, 2013
3.160
3.430
3.070
3.300
6,528,018
+0.15(+4.76%)
Oct 23, 2013
3.250
3.250
3.120
3.150
1,811,959
-0.10(-3.05%)
Oct 22, 2013
3.330
3.380
3.220
3.249
4,160,542
+0.02(+0.59%)
Oct 21, 2013
3.380
3.380
3.200
3.230
2,583,634
-0.07(-2.12%)
Oct 18, 2013
3.250
3.390
3.250
3.300
4,443,570
+0.15(+4.76%)
Oct 17, 2013
3.110
3.190
2.960
3.150
4,636,810
+0.03(+0.96%)
Oct 16, 2013
3.140
3.230
3.100
3.120
2,420,665
+0.03(+0.97%)
Oct 15, 2013
3.200
3.350
3.050
3.090
4,988,011
-0.03(-0.96%)
Oct 14, 2013
3.060
3.190
3.000
3.120
3,508,783
+0.12(+4.00%)
Oct 11, 2013
2.920
3.040
2.910
3.000
0
+0.06(+2.04%)
Oct 10, 2013
2.880
2.950
2.840
2.940
2,113,444
+0.10(+3.52%)
Oct 09, 2013
2.910
3.030
2.800
2.840
0
-0.07(-2.41%)
Oct 08, 2013
2.720
2.910
2.720
2.910
3,557,287
+0.18(+6.59%)
Oct 07, 2013
2.720
2.790
2.680
2.730
0
+0.01(+0.37%)
Oct 04, 2013
2.650
2.740
2.630
2.720
0
+0.07(+2.64%)
Oct 03, 2013
2.760
2.800
2.500
2.650
0
-0.13(-4.68%)
Oct 02, 2013
2.920
2.920
2.770
2.780
1,725,215
-0.12(-4.14%)
Oct 01, 2013
2.810
2.960
2.810
2.900
2,851,453
+0.08(+2.84%)
Sep 27, 2013
2.660
2.870
2.640
2.820
0
+0.17(+6.42%)
Sep 26, 2013
2.690
2.725
2.610
2.650
3,278,850
+0.05(+1.92%)
Sep 25, 2013
2.500
2.660
2.470
2.600
6,090,911
+0.22(+9.24%)
Sep 24, 2013
2.430
2.460
2.370
2.380
1,071,713
-0.03(-1.24%)
Sep 23, 2013
2.480
2.490
2.350
2.410
1,557,685
-0.01(-0.41%)
Sep 20, 2013
2.360
2.520
2.325
2.420
0
+0.07(+2.98%)
Sep 19, 2013
2.250
2.440
2.230
2.350
3,540,419
+0.12(+5.38%)
Sep 18, 2013
2.220
2.250
2.150
2.230
2,370,865
+0.05(+2.29%)
Sep 17, 2013
2.120
2.180
2.120
2.180
0
+0.06(+2.83%)
Sep 16, 2013
2.160
2.190
2.100
2.120
0
-0.02(-0.93%)
Sep 13, 2013
2.270
2.270
2.120
2.140
0
-0.13(-5.73%)
Sep 12, 2013
2.300
2.310
2.210
2.270
4,293,590
-0.14(-5.81%)
Sep 11, 2013
2.400
2.440
2.390
2.410
1,349,711
-0.01(-0.41%)
Sep 10, 2013
2.430
2.550
2.390
2.420
1,776,745
-0.01(-0.41%)
Sep 09, 2013
2.430
2.430
2.400
2.430
766,746
+0.02(+0.83%)
Sep 06, 2013
2.420
2.430
2.360
2.410
0
-0.01(-0.41%)
Sep 05, 2013
2.440
2.440
2.410
2.420
550,054
-0.03(-1.22%)
Sep 04, 2013
2.430
2.480
2.400
2.450
0
+0.00(+0.00%)
Sep 03, 2013
2.430
2.480
2.400
2.450
880,553
+0.03(+1.24%)
Aug 30, 2013
2.380
2.440
2.325
2.420
0
+0.03(+1.26%)
Aug 29, 2013
2.330
2.400
2.320
2.390
1,134,481
+0.08(+3.46%)
Aug 28, 2013
2.380
2.450
2.300
2.310
0
-0.08(-3.35%)
Aug 27, 2013
2.400
2.590
2.360
2.390
2,399,712
+0.00(+0.00%)
Aug 26, 2013
2.380
2.440
2.350
2.390
0
+0.00(+0.00%)
Aug 23, 2013
2.200
2.510
2.195
2.390
0
+0.21(+9.63%)
Aug 22, 2013
2.190
2.220
2.150
2.180
829,312
-0.01(-0.46%)
Aug 21, 2013
2.260
2.270
2.160
2.190
0
-0.07(-3.10%)
Aug 20, 2013
2.280
2.320
2.240
2.260
729,347
-0.02(-0.88%)
Aug 19, 2013
2.330
2.350
2.270
2.280
610,796
-0.06(-2.56%)
Aug 16, 2013
2.300
2.370
2.300
2.340
0
+0.03(+1.30%)
Aug 15, 2013
2.350
2.370
2.310
2.310
1,155,983
-0.06(-2.53%)
Aug 14, 2013
2.360
2.410
2.350
2.370
879,381
-0.01(-0.42%)
Aug 13, 2013
2.410
2.420
2.360
2.380
1,067,087
-0.04(-1.65%)
Aug 12, 2013
2.410
2.470
2.400
2.420
881,316
-0.05(-2.02%)
Aug 09, 2013
2.400
2.480
2.390
2.470
1,046,304
+0.04(+1.65%)
Aug 08, 2013
2.480
2.490
2.380
2.430
1,196,922
-0.02(-0.82%)
Aug 07, 2013
2.460
2.520
2.320
2.450
2,998,195
-0.31(-11.23%)
Aug 06, 2013
2.720
2.810
2.720
2.760
1,716,774
+0.01(+0.36%)
Aug 05, 2013
2.760
2.760
2.710
2.750
969,419
+0.00(+0.00%)
Aug 02, 2013
2.750
2.770
2.680
2.750
882,322
+0.00(+0.00%)
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
.