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, 2017
3.980
4.065
3.930
4.010
3,451,062
+0.08(+2.04%)
Oct 30, 2017
3.860
3.950
3.840
3.930
4,041,691
+0.04(+1.03%)
Oct 27, 2017
3.770
3.910
3.640
3.890
5,481,744
+0.16(+4.29%)
Oct 26, 2017
3.970
3.980
3.690
3.730
7,668,358
-0.23(-5.81%)
Oct 25, 2017
4.170
4.180
3.940
3.960
5,079,133
-0.22(-5.26%)
Oct 24, 2017
4.290
4.330
4.165
4.180
2,950,663
-0.10(-2.34%)
Oct 23, 2017
4.450
4.456
4.250
4.280
4,704,704
-0.15(-3.39%)
Oct 20, 2017
4.430
4.545
4.330
4.430
3,951,174
+0.06(+1.37%)
Oct 19, 2017
4.310
4.425
4.200
4.370
4,262,057
+0.03(+0.69%)
Oct 18, 2017
4.690
4.730
4.310
4.340
6,215,350
-0.29(-6.26%)
Oct 17, 2017
4.470
4.710
4.460
4.630
10,012,953
+0.21(+4.75%)
Oct 16, 2017
4.380
4.565
4.370
4.420
6,717,396
+0.09(+2.08%)
Oct 13, 2017
4.260
4.510
4.258
4.330
7,446,643
+0.16(+3.84%)
Oct 12, 2017
3.990
4.320
3.940
4.170
9,599,361
+0.37(+9.74%)
Oct 11, 2017
3.610
3.850
3.600
3.800
5,363,065
+0.21(+5.85%)
Oct 10, 2017
3.670
3.690
3.570
3.590
1,730,468
-0.06(-1.64%)
Oct 09, 2017
3.780
3.780
3.635
3.650
2,539,884
-0.11(-2.93%)
Oct 06, 2017
3.690
3.770
3.670
3.760
2,726,810
+0.05(+1.35%)
Oct 05, 2017
3.700
3.710
3.645
3.710
2,465,941
+0.01(+0.27%)
Oct 04, 2017
3.770
3.790
3.620
3.700
2,776,750
-0.07(-1.86%)
Oct 03, 2017
3.780
3.830
3.760
3.770
2,966,326
-0.01(-0.26%)
Oct 02, 2017
3.810
3.830
3.685
3.780
2,231,458
+0.02(+0.53%)
Sep 29, 2017
3.700
3.780
3.660
3.760
2,600,534
+0.07(+1.90%)
Sep 28, 2017
3.650
3.700
3.610
3.690
2,406,900
+0.02(+0.54%)
Sep 27, 2017
3.530
3.690
3.530
3.670
2,125,221
+0.13(+3.67%)
Sep 26, 2017
3.540
3.580
3.520
3.540
2,359,100
-0.00(-0.14%)
Sep 25, 2017
3.630
3.660
3.510
3.545
2,960,732
-0.10(-2.88%)
Sep 22, 2017
3.570
3.680
3.540
3.650
3,871,174
+0.06(+1.67%)
Sep 21, 2017
3.790
3.790
3.560
3.590
4,493,208
-0.19(-5.03%)
Sep 20, 2017
3.740
3.800
3.705
3.780
3,165,833
+0.04(+1.07%)
Sep 19, 2017
3.810
3.830
3.680
3.740
4,017,766
-0.04(-1.06%)
Sep 18, 2017
3.700
3.790
3.680
3.780
2,809,725
+0.10(+2.72%)
Sep 15, 2017
3.600
3.680
3.550
3.680
3,260,915
+0.09(+2.51%)
Sep 14, 2017
3.490
3.630
3.490
3.590
1,918,393
+0.04(+1.13%)
Sep 13, 2017
3.550
3.620
3.500
3.550
1,972,125
-0.01(-0.28%)
Sep 12, 2017
3.520
3.566
3.460
3.560
1,607,510
+0.05(+1.42%)
Sep 11, 2017
3.460
3.530
3.420
3.510
2,310,241
+0.07(+2.03%)
Sep 08, 2017
3.510
3.540
3.420
3.440
1,467,062
-0.06(-1.71%)
Sep 07, 2017
3.420
3.520
3.420
3.500
1,503,070
+0.08(+2.34%)
Sep 06, 2017
3.480
3.500
3.371
3.420
3,727,115
-0.01(-0.29%)
Sep 05, 2017
3.630
3.630
3.410
3.430
4,710,841
-0.21(-5.77%)
Sep 01, 2017
3.700
3.700
3.540
3.640
3,263,129
+0.00(+0.00%)
Aug 31, 2017
3.550
3.690
3.530
3.640
3,030,074
+0.11(+3.12%)
Aug 30, 2017
3.510
3.570
3.500
3.530
1,706,717
+0.03(+0.86%)
Aug 29, 2017
3.410
3.545
3.380
3.500
3,112,866
+0.07(+2.04%)
Aug 28, 2017
3.400
3.496
3.370
3.430
3,148,291
+0.06(+1.78%)
Aug 25, 2017
3.410
3.470
3.370
3.370
1,439,185
-0.03(-0.88%)
Aug 24, 2017
3.390
3.440
3.340
3.400
1,581,400
-0.02(-0.58%)
Aug 23, 2017
3.420
3.480
3.380
3.420
3,161,038
-0.01(-0.29%)
Aug 22, 2017
3.270
3.460
3.260
3.430
4,023,091
+0.16(+4.89%)
Aug 21, 2017
3.220
3.315
3.210
3.270
3,067,772
+0.07(+2.19%)
Aug 18, 2017
3.040
3.228
3.040
3.200
3,041,750
+0.14(+4.58%)
Aug 17, 2017
3.090
3.130
3.040
3.060
3,059,316
-0.05(-1.61%)
Aug 16, 2017
3.070
3.125
3.070
3.110
2,314,712
+0.02(+0.65%)
Aug 15, 2017
3.110
3.160
3.090
3.090
2,020,846
-0.01(-0.32%)
Aug 14, 2017
3.120
3.190
3.100
3.100
2,791,753
+0.02(+0.65%)
Aug 11, 2017
3.010
3.110
2.970
3.080
3,330,989
+0.06(+1.99%)
Aug 10, 2017
3.070
3.090
3.010
3.020
3,689,576
-0.08(-2.58%)
Aug 09, 2017
3.100
3.150
3.050
3.100
3,638,618
-0.03(-0.96%)
Aug 08, 2017
3.090
3.190
3.090
3.130
5,054,967
+0.04(+1.29%)
Aug 07, 2017
3.080
3.160
3.060
3.090
5,228,588
+0.03(+0.98%)
Aug 04, 2017
3.020
3.180
2.980
3.060
5,279,673
+0.04(+1.32%)
Aug 03, 2017
2.880
3.090
2.870
3.020
9,840,499
+0.13(+4.50%)
Aug 02, 2017
2.750
3.020
2.670
2.890
7,270,181
+0.15(+5.47%)
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
.