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, 2018
6.990
7.090
6.830
7.050
3,103,138
+0.22(+3.22%)
Oct 30, 2018
6.510
6.850
6.460
6.830
2,872,938
+0.28(+4.27%)
Oct 29, 2018
7.240
7.300
6.430
6.550
5,444,681
-0.41(-5.89%)
Oct 26, 2018
6.530
7.205
6.470
6.960
9,125,900
+0.54(+8.41%)
Oct 25, 2018
6.760
6.880
6.120
6.420
19,215,984
+0.81(+14.44%)
Oct 24, 2018
5.860
5.920
5.610
5.610
1,116,495
-0.24(-4.10%)
Oct 23, 2018
5.810
5.930
5.660
5.850
1,482,944
-0.15(-2.50%)
Oct 22, 2018
5.940
6.090
5.870
6.000
1,147,340
+0.16(+2.74%)
Oct 19, 2018
6.000
6.120
5.820
5.840
1,083,300
-0.17(-2.83%)
Oct 18, 2018
6.340
6.410
5.840
6.010
2,360,405
-0.39(-6.09%)
Oct 17, 2018
6.310
6.410
6.070
6.400
1,449,597
+0.03(+0.47%)
Oct 16, 2018
6.210
6.490
6.210
6.370
1,507,468
+0.19(+3.07%)
Oct 15, 2018
6.230
6.280
5.930
6.180
1,875,579
-0.10(-1.59%)
Oct 12, 2018
6.100
6.475
6.050
6.280
3,650,200
+0.32(+5.37%)
Oct 11, 2018
5.750
6.090
5.700
5.960
2,269,760
+0.18(+3.11%)
Oct 10, 2018
6.280
6.380
5.760
5.780
2,820,283
-0.49(-7.81%)
Oct 09, 2018
6.250
6.530
5.970
6.270
4,296,121
-0.04(-0.63%)
Oct 08, 2018
6.850
6.850
6.050
6.310
5,689,102
-0.89(-12.36%)
Oct 05, 2018
7.110
7.295
7.060
7.200
1,120,200
+0.06(+0.84%)
Oct 04, 2018
7.500
7.510
7.120
7.140
1,383,127
-0.38(-5.05%)
Oct 03, 2018
7.400
7.630
7.390
7.520
1,558,397
+0.11(+1.48%)
Oct 02, 2018
7.380
7.420
7.260
7.410
1,499,588
+0.04(+0.54%)
Oct 01, 2018
7.460
7.570
7.310
7.370
1,054,987
-0.08(-1.07%)
Sep 28, 2018
7.390
7.575
7.380
7.450
975,600
+0.06(+0.81%)
Sep 27, 2018
7.360
7.490
7.330
7.390
558,155
+0.03(+0.41%)
Sep 26, 2018
7.420
7.580
7.340
7.360
1,163,630
-0.06(-0.81%)
Sep 25, 2018
7.160
7.460
7.150
7.420
1,096,148
+0.22(+3.06%)
Sep 24, 2018
7.260
7.370
7.150
7.200
1,145,855
-0.10(-1.37%)
Sep 21, 2018
7.390
7.490
7.270
7.300
2,912,700
-0.08(-1.08%)
Sep 20, 2018
7.400
7.480
7.290
7.380
1,686,001
+0.00(+0.00%)
Sep 19, 2018
7.590
7.650
7.260
7.380
2,653,461
-0.21(-2.77%)
Sep 18, 2018
7.570
7.680
7.570
7.590
2,740,613
+0.05(+0.66%)
Sep 17, 2018
7.600
7.680
7.480
7.540
2,137,947
-0.06(-0.79%)
Sep 14, 2018
7.480
7.630
7.450
7.600
957,200
+0.13(+1.74%)
Sep 13, 2018
7.500
7.550
7.420
7.470
914,151
+0.01(+0.13%)
Sep 12, 2018
7.400
7.540
7.260
7.460
1,352,925
+0.06(+0.81%)
Sep 11, 2018
7.350
7.500
7.300
7.400
1,688,061
+0.04(+0.54%)
Sep 10, 2018
7.350
7.430
7.260
7.360
1,791,787
+0.02(+0.27%)
Sep 07, 2018
7.100
7.440
7.020
7.340
2,652,900
+0.14(+1.94%)
Sep 06, 2018
7.250
7.340
7.170
7.200
1,565,470
-0.05(-0.69%)
Sep 05, 2018
7.660
7.670
7.140
7.250
2,029,922
-0.43(-5.60%)
Sep 04, 2018
7.700
7.800
7.580
7.680
2,056,902
-0.02(-0.26%)
Aug 31, 2018
7.700
7.700
7.700
0
+0.13(+1.72%)
Aug 30, 2018
7.590
7.720
7.390
7.570
2,756,181
-0.06(-0.79%)
Aug 29, 2018
7.470
7.690
7.470
7.630
1,597,331
+0.14(+1.87%)
Aug 28, 2018
7.540
7.640
7.400
7.490
1,694,996
-0.02(-0.27%)
Aug 27, 2018
7.740
7.740
7.360
7.510
2,224,746
-0.13(-1.70%)
Aug 24, 2018
7.630
7.690
7.475
7.640
2,753,800
+0.17(+2.28%)
Aug 23, 2018
7.080
7.600
7.080
7.470
4,373,065
+0.43(+6.11%)
Aug 22, 2018
6.900
7.080
6.890
7.040
2,017,540
+0.10(+1.44%)
Aug 21, 2018
6.780
7.150
6.770
6.940
3,062,215
+0.19(+2.81%)
Aug 20, 2018
6.720
6.780
6.540
6.750
1,792,655
-0.01(-0.15%)
Aug 17, 2018
6.620
6.885
6.620
6.760
3,015,600
+0.12(+1.81%)
Aug 16, 2018
6.360
6.660
6.280
6.640
2,714,994
+0.33(+5.23%)
Aug 15, 2018
6.530
6.580
6.290
6.310
1,636,113
-0.24(-3.66%)
Aug 14, 2018
6.620
6.640
6.370
6.550
2,122,202
-0.05(-0.76%)
Aug 13, 2018
6.420
6.670
6.410
6.600
1,975,634
+0.17(+2.64%)
Aug 10, 2018
6.340
6.460
6.330
6.430
1,352,900
+0.07(+1.10%)
Aug 09, 2018
6.500
6.600
6.330
6.360
1,756,814
-0.12(-1.85%)
Aug 08, 2018
6.280
6.570
6.270
6.480
2,305,087
+0.20(+3.18%)
Aug 07, 2018
6.220
6.300
6.190
6.280
1,959,675
+0.12(+1.95%)
Aug 06, 2018
5.930
6.190
5.880
6.160
1,651,471
+0.21(+3.53%)
Aug 03, 2018
5.980
6.080
5.850
5.950
1,689,800
-0.05(-0.83%)
Aug 02, 2018
5.840
6.020
5.730
6.000
2,495,910
+0.09(+1.52%)
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
.