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, 2019
6.140
6.180
5.810
5.930
2,769,469
-0.21(-3.42%)
Oct 30, 2019
5.950
6.150
5.900
6.140
2,605,747
+0.18(+3.02%)
Oct 29, 2019
5.850
5.960
5.680
5.960
2,594,040
+0.12(+2.05%)
Oct 28, 2019
5.860
5.940
5.770
5.840
2,724,673
+0.02(+0.34%)
Oct 25, 2019
5.740
5.850
5.570
5.820
3,541,600
+0.05(+0.87%)
Oct 24, 2019
5.910
5.990
5.740
5.770
2,595,536
-0.12(-2.04%)
Oct 23, 2019
5.900
6.190
5.850
5.890
5,546,874
-0.04(-0.67%)
Oct 22, 2019
5.900
6.020
5.820
5.930
2,836,727
+0.02(+0.34%)
Oct 21, 2019
5.840
6.010
5.840
5.910
2,912,300
+0.08(+1.37%)
Oct 18, 2019
5.930
5.980
5.760
5.830
4,964,400
-0.05(-0.85%)
Oct 17, 2019
6.000
6.010
5.870
5.880
26,694,820
-0.08(-1.34%)
Oct 16, 2019
6.000
6.050
5.880
5.960
7,188,062
-0.04(-0.67%)
Oct 15, 2019
6.000
6.210
5.830
6.000
14,804,180
+0.50(+9.09%)
Oct 14, 2019
5.460
5.540
5.360
5.500
1,497,687
+0.03(+0.55%)
Oct 11, 2019
5.390
5.660
5.390
5.470
1,742,900
+0.12(+2.24%)
Oct 10, 2019
5.280
5.410
5.240
5.350
1,226,541
+0.09(+1.71%)
Oct 09, 2019
5.380
5.390
5.220
5.260
1,787,085
-0.08(-1.50%)
Oct 08, 2019
5.350
5.360
5.190
5.340
2,102,972
-0.04(-0.74%)
Oct 07, 2019
5.500
5.500
5.200
5.380
2,853,508
-0.12(-2.18%)
Oct 04, 2019
5.350
5.510
5.203
5.500
2,499,700
+0.17(+3.19%)
Oct 03, 2019
5.220
5.470
5.130
5.330
3,640,299
+0.09(+1.72%)
Oct 02, 2019
5.240
5.320
5.030
5.240
3,236,609
-0.02(-0.38%)
Oct 01, 2019
5.040
5.340
5.010
5.260
3,581,391
+0.27(+5.41%)
Sep 30, 2019
4.900
5.040
4.850
4.990
2,132,190
+0.09(+1.84%)
Sep 27, 2019
5.060
5.095
4.700
4.900
2,083,900
-0.17(-3.35%)
Sep 26, 2019
5.090
5.105
4.920
5.070
1,677,693
+0.05(+1.00%)
Sep 25, 2019
4.870
5.130
4.830
5.020
2,455,413
+0.28(+5.91%)
Sep 24, 2019
4.990
4.990
4.720
4.740
2,478,025
-0.25(-5.01%)
Sep 23, 2019
5.050
5.110
4.880
4.990
2,855,391
-0.09(-1.77%)
Sep 20, 2019
5.250
5.260
5.020
5.080
2,012,500
-0.14(-2.68%)
Sep 19, 2019
5.300
5.405
5.205
5.220
1,687,450
-0.05(-0.95%)
Sep 18, 2019
5.380
5.400
5.140
5.270
1,972,223
-0.11(-2.04%)
Sep 17, 2019
5.470
5.490
5.300
5.380
1,710,645
-0.10(-1.82%)
Sep 16, 2019
5.470
5.550
5.410
5.480
2,226,797
-0.05(-0.90%)
Sep 13, 2019
5.460
5.645
5.410
5.530
2,335,000
+0.07(+1.28%)
Sep 12, 2019
5.610
5.670
5.410
5.460
2,778,870
-0.12(-2.15%)
Sep 11, 2019
5.400
5.700
5.160
5.580
6,296,200
+0.47(+9.20%)
Sep 10, 2019
4.900
5.200
4.810
5.110
2,688,543
+0.22(+4.50%)
Sep 09, 2019
4.800
4.970
4.770
4.890
3,248,335
+0.17(+3.60%)
Sep 06, 2019
4.540
4.850
4.460
4.720
2,962,900
+0.22(+4.89%)
Sep 05, 2019
4.490
4.670
4.470
4.500
3,085,883
+0.07(+1.58%)
Sep 04, 2019
4.300
4.450
4.270
4.430
5,023,193
+0.16(+3.75%)
Sep 03, 2019
4.380
4.440
4.220
4.270
2,303,467
-0.17(-3.83%)
Aug 30, 2019
4.370
4.450
4.160
4.440
3,342,900
+0.03(+0.68%)
Aug 29, 2019
4.320
4.490
4.290
4.410
1,477,090
+0.12(+2.80%)
Aug 28, 2019
4.350
4.350
4.270
4.290
1,412,458
-0.06(-1.38%)
Aug 27, 2019
4.230
4.420
4.200
4.350
2,721,190
+0.16(+3.82%)
Aug 26, 2019
4.240
4.250
4.110
4.190
2,383,604
+0.00(+0.00%)
Aug 23, 2019
4.450
4.460
4.120
4.190
2,716,300
-0.27(-6.05%)
Aug 22, 2019
4.580
4.600
4.320
4.460
2,975,076
-0.11(-2.41%)
Aug 21, 2019
4.480
4.720
4.480
4.570
3,167,031
+0.13(+2.93%)
Aug 20, 2019
4.440
4.545
4.430
4.440
2,079,120
-0.03(-0.67%)
Aug 19, 2019
4.480
4.580
4.440
4.470
2,157,551
+0.02(+0.45%)
Aug 16, 2019
4.440
4.560
4.310
4.450
3,197,100
+0.02(+0.45%)
Aug 15, 2019
4.560
4.590
4.340
4.430
2,410,665
-0.15(-3.28%)
Aug 14, 2019
4.550
4.610
4.440
4.580
2,629,726
-0.07(-1.51%)
Aug 13, 2019
4.710
4.830
4.440
4.650
2,690,650
-0.11(-2.31%)
Aug 12, 2019
5.000
5.010
4.660
4.760
2,610,981
-0.26(-5.18%)
Aug 09, 2019
5.120
5.170
5.000
5.020
2,537,800
-0.16(-3.09%)
Aug 08, 2019
5.010
5.260
4.990
5.180
2,533,889
+0.13(+2.57%)
Aug 07, 2019
5.080
5.090
4.760
5.050
3,039,812
-0.03(-0.59%)
Aug 06, 2019
5.020
5.220
4.970
5.080
4,355,606
+0.12(+2.42%)
Aug 05, 2019
4.610
5.250
4.600
4.960
8,033,635
+0.14(+2.90%)
Aug 02, 2019
5.400
5.460
4.300
4.820
22,365,200
-2.77(-36.50%)
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
.