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, 2014
3.690
3.870
3.550
3.870
9,363,810
+0.26(+7.20%)
Oct 30, 2014
3.740
3.950
3.600
3.610
15,863,234
-0.92(-20.31%)
Oct 29, 2014
4.630
4.640
4.510
4.530
5,943,015
-0.07(-1.52%)
Oct 28, 2014
4.440
4.610
4.360
4.600
4,658,781
+0.19(+4.31%)
Oct 27, 2014
4.430
4.470
4.470
4.410
2,083,976
-0.06(-1.34%)
Oct 24, 2014
4.510
4.510
4.390
4.470
1,798,090
-0.02(-0.45%)
Oct 23, 2014
4.440
4.540
4.430
4.490
2,299,940
+0.05(+1.13%)
Oct 22, 2014
4.510
4.560
4.340
4.440
4,180,791
-0.08(-1.77%)
Oct 21, 2014
4.460
4.550
4.450
4.520
2,503,345
+0.09(+2.03%)
Oct 20, 2014
4.350
4.460
4.310
4.430
2,281,070
+0.08(+1.84%)
Oct 17, 2014
4.450
4.500
4.320
4.350
2,968,952
+0.00(+0.00%)
Oct 16, 2014
4.280
4.440
4.250
4.350
4,974,491
+0.05(+1.16%)
Oct 15, 2014
4.060
4.400
3.960
4.300
6,970,464
+0.20(+4.88%)
Oct 14, 2014
4.220
4.350
4.030
4.100
6,247,138
-0.08(-1.91%)
Oct 13, 2014
4.220
4.360
4.120
4.180
5,180,479
-0.06(-1.42%)
Oct 10, 2014
4.420
4.480
4.160
4.240
5,242,227
-0.21(-4.72%)
Oct 09, 2014
4.650
4.690
4.420
4.450
5,654,871
-0.16(-3.47%)
Oct 08, 2014
4.890
4.970
4.360
4.610
12,875,330
-0.14(-3.05%)
Oct 07, 2014
5.080
5.120
4.670
4.755
16,057,010
-0.38(-7.31%)
Oct 06, 2014
5.240
5.290
5.080
5.130
7,121,995
-0.12(-2.19%)
Oct 03, 2014
5.270
5.300
5.190
5.245
2,197,445
-0.01(-0.29%)
Oct 02, 2014
5.120
5.325
5.050
5.260
9,604,277
+0.18(+3.54%)
Oct 01, 2014
5.140
5.150
4.905
5.080
8,963,800
-0.09(-1.74%)
Sep 30, 2014
5.250
5.270
5.070
5.170
6,866,353
-0.06(-1.15%)
Sep 29, 2014
5.320
5.390
5.200
5.230
4,985,303
-0.14(-2.61%)
Sep 26, 2014
5.430
5.540
5.350
5.370
3,291,125
-0.08(-1.47%)
Sep 25, 2014
5.460
5.540
5.410
5.450
6,216,728
-0.02(-0.37%)
Sep 24, 2014
5.300
5.500
5.290
5.470
5,805,744
+0.16(+3.01%)
Sep 23, 2014
5.150
5.350
5.150
5.310
5,498,097
+0.12(+2.31%)
Sep 22, 2014
5.250
5.280
5.140
5.190
3,662,804
-0.10(-1.89%)
Sep 19, 2014
5.160
5.280
5.143
5.290
5,536,098
-0.03(-0.56%)
Sep 18, 2014
5.220
5.390
5.170
5.320
4,289,031
+0.10(+1.92%)
Sep 17, 2014
5.210
5.350
5.200
5.220
4,815,281
+0.02(+0.38%)
Sep 16, 2014
5.070
5.210
5.070
5.200
3,266,307
+0.08(+1.56%)
Sep 15, 2014
5.190
5.220
5.050
5.120
4,628,072
-0.11(-2.10%)
Sep 12, 2014
5.380
5.400
5.190
5.230
3,244,955
-0.15(-2.79%)
Sep 11, 2014
5.340
5.390
5.265
5.380
3,078,655
+0.00(+0.00%)
Sep 10, 2014
5.340
5.420
5.320
5.380
3,665,728
+0.05(+0.94%)
Sep 09, 2014
5.500
5.530
5.300
5.330
6,247,048
-0.15(-2.74%)
Sep 08, 2014
5.360
5.500
5.290
5.480
8,344,452
+0.31(+6.00%)
Sep 05, 2014
5.030
5.180
5.020
5.170
3,967,871
+0.15(+2.99%)
Sep 04, 2014
5.060
5.175
4.990
5.020
3,970,341
-0.01(-0.20%)
Sep 03, 2014
4.990
5.100
4.880
5.030
5,523,693
+0.04(+0.80%)
Sep 02, 2014
5.180
5.200
4.950
4.990
5,865,511
-0.17(-3.29%)
Aug 29, 2014
5.180
5.160
5.160
5.160
4,121,500
+0.01(+0.19%)
Aug 28, 2014
5.170
5.245
5.090
5.150
3,642,634
-0.08(-1.53%)
Aug 27, 2014
5.090
5.250
5.040
5.230
5,835,445
+0.16(+3.16%)
Aug 26, 2014
4.900
5.130
4.860
5.070
5,205,334
+0.17(+3.47%)
Aug 25, 2014
4.880
5.070
4.835
4.900
5,547,878
+0.03(+0.62%)
Aug 22, 2014
4.890
4.950
4.800
4.870
8,403,568
-0.02(-0.41%)
Aug 21, 2014
5.050
5.070
4.910
4.890
5,771,120
-0.20(-3.93%)
Aug 20, 2014
5.020
5.190
4.990
5.090
6,277,634
+0.06(+1.19%)
Aug 19, 2014
5.000
5.060
4.790
5.030
8,530,988
+0.05(+1.00%)
Aug 18, 2014
5.250
5.280
4.960
4.980
10,362,286
-0.21(-4.05%)
Aug 15, 2014
5.430
5.450
5.020
5.190
12,534,503
-0.17(-3.17%)
Aug 14, 2014
5.600
5.620
5.310
5.360
7,714,448
-0.24(-4.29%)
Aug 13, 2014
5.570
5.650
5.520
5.600
7,516,587
+0.08(+1.45%)
Aug 12, 2014
5.380
5.540
5.320
5.520
5,730,170
+0.16(+2.99%)
Aug 11, 2014
5.260
5.500
5.260
5.360
5,016,342
+0.07(+1.32%)
Aug 08, 2014
5.320
5.470
5.230
5.290
6,868,248
-0.02(-0.38%)
Aug 07, 2014
5.260
5.450
5.180
5.310
8,337,300
+0.17(+3.31%)
Aug 06, 2014
5.080
5.290
5.030
5.140
5,892,967
-0.04(-0.77%)
Aug 05, 2014
5.300
5.350
5.060
5.180
15,702,690
-0.24(-4.43%)
Aug 04, 2014
5.740
5.800
5.280
5.420
16,320,259
-0.30(-5.24%)
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
.