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 (%)
Nov 29, 2019
5.200
5.600
5.180
5.530
3,130,300
+0.37(+7.17%)
Nov 27, 2019
5.200
5.260
5.140
5.160
1,581,500
+0.00(+0.00%)
Nov 26, 2019
5.310
5.360
5.150
5.160
2,667,820
-0.15(-2.82%)
Nov 25, 2019
5.200
5.340
5.110
5.310
5,636,646
+0.15(+2.91%)
Nov 22, 2019
5.370
5.370
5.150
5.160
2,692,700
-0.18(-3.37%)
Nov 21, 2019
5.390
5.390
5.300
5.340
2,395,874
-0.06(-1.11%)
Nov 20, 2019
5.330
5.460
5.220
5.400
3,089,301
+0.05(+0.93%)
Nov 19, 2019
5.470
5.490
5.320
5.350
2,837,521
-0.11(-2.01%)
Nov 18, 2019
5.640
5.650
5.400
5.460
3,407,396
-0.20(-3.53%)
Nov 15, 2019
5.710
5.860
5.660
5.660
1,929,700
+0.02(+0.35%)
Nov 14, 2019
5.510
5.750
5.500
5.640
1,911,300
+0.15(+2.73%)
Nov 13, 2019
5.640
5.640
5.475
5.490
1,938,901
-0.18(-3.17%)
Nov 12, 2019
5.630
5.760
5.610
5.670
1,717,094
-0.02(-0.35%)
Nov 11, 2019
5.770
5.770
5.530
5.690
1,758,637
-0.12(-2.07%)
Nov 08, 2019
5.480
5.855
5.465
5.810
1,832,100
+0.34(+6.22%)
Nov 07, 2019
5.060
5.780
5.050
5.470
5,592,303
-0.19(-3.36%)
Nov 06, 2019
5.900
5.930
5.580
5.660
5,320,267
-0.28(-4.71%)
Nov 05, 2019
6.040
6.090
5.930
5.940
2,192,523
-0.08(-1.41%)
Nov 04, 2019
6.030
6.105
5.970
6.025
2,405,643
+0.02(+0.25%)
Nov 01, 2019
5.940
6.130
5.831
6.010
1,743,100
+0.08(+1.35%)
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%)
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
.