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 (%)
Dec 31, 2007
5.300
5.690
5.090
5.220
93,104
-0.10(-1.88%)
Dec 28, 2007
5.180
5.400
5.100
5.320
44,762
+0.20(+3.91%)
Dec 27, 2007
5.070
5.150
5.030
5.120
43,754
+0.00(+0.00%)
Dec 26, 2007
5.030
5.120
5.030
5.120
65,253
+0.05(+0.99%)
Dec 24, 2007
5.050
5.070
4.980
5.070
21,478
+0.02(+0.40%)
Dec 21, 2007
5.120
5.150
5.000
5.050
123,869
-0.05(-0.98%)
Dec 20, 2007
5.150
5.260
5.070
5.100
66,087
-0.10(-1.92%)
Dec 19, 2007
5.160
5.260
5.160
5.200
52,885
+0.02(+0.39%)
Dec 18, 2007
5.170
5.200
5.050
5.180
83,548
+0.08(+1.57%)
Dec 17, 2007
5.050
5.150
4.920
5.100
117,404
+0.05(+0.99%)
Dec 14, 2007
5.050
5.180
4.870
5.050
73,550
-0.09(-1.75%)
Dec 13, 2007
5.250
5.370
5.050
5.140
236,582
-0.13(-2.47%)
Dec 12, 2007
5.540
5.540
5.030
5.270
59,238
-0.06(-1.13%)
Dec 11, 2007
5.650
5.820
5.330
5.330
131,127
-0.39(-6.82%)
Dec 10, 2007
5.370
5.720
5.300
5.720
154,206
+0.39(+7.32%)
Dec 07, 2007
5.100
5.430
4.850
5.330
801,796
+0.23(+4.51%)
Dec 06, 2007
5.200
5.280
5.050
5.100
120,396
-0.14(-2.67%)
Dec 05, 2007
5.330
5.370
5.200
5.240
270,916
-0.05(-0.95%)
Dec 04, 2007
5.280
5.410
5.150
5.290
84,146
+0.00(+0.00%)
Dec 03, 2007
5.560
5.690
5.280
5.290
179,258
-0.17(-3.11%)
Nov 30, 2007
6.250
6.310
5.450
5.460
243,055
-0.49(-8.24%)
Nov 29, 2007
5.250
6.130
5.180
5.950
513,356
+0.80(+15.53%)
Nov 28, 2007
5.060
5.250
4.990
5.150
99,876
+0.10(+1.98%)
Nov 27, 2007
4.760
5.200
4.750
5.050
169,242
+0.28(+5.87%)
Nov 26, 2007
4.770
5.000
4.760
4.770
124,141
-0.08(-1.65%)
Nov 23, 2007
5.020
5.020
4.800
4.850
61,562
-0.16(-3.19%)
Nov 21, 2007
5.040
5.090
4.810
5.010
94,714
-0.05(-0.99%)
Nov 20, 2007
5.220
5.290
5.020
5.060
68,867
-0.19(-3.62%)
Nov 19, 2007
5.590
5.590
5.230
5.250
87,298
-0.35(-6.25%)
Nov 16, 2007
5.850
5.880
5.540
5.600
96,528
-0.25(-4.27%)
Nov 15, 2007
5.710
6.110
5.630
5.850
229,637
+0.12(+2.09%)
Nov 14, 2007
5.580
5.730
5.490
5.730
132,708
+0.16(+2.87%)
Nov 13, 2007
5.370
5.570
5.370
5.570
207,590
+0.22(+4.11%)
Nov 12, 2007
5.310
5.480
5.200
5.350
141,510
+0.02(+0.38%)
Nov 09, 2007
5.500
5.500
5.150
5.330
108,210
-0.30(-5.33%)
Nov 08, 2007
5.770
5.770
5.360
5.630
502,370
-0.11(-1.91%)
Nov 07, 2007
5.790
5.810
5.680
5.740
257,868
-0.09(-1.55%)
Nov 06, 2007
5.750
5.920
5.750
5.830
500,929
-0.01(-0.17%)
Nov 05, 2007
6.990
6.990
5.740
5.840
796,421
-1.14(-16.33%)
Nov 02, 2007
7.360
7.500
6.710
6.980
1,491,074
-3.43(-32.95%)
Nov 01, 2007
9.660
10.47
9.660
10.41
328,500
+0.64(+6.55%)
Oct 31, 2007
9.750
9.930
9.690
9.770
256,051
+0.02(+0.21%)
Oct 30, 2007
9.570
9.750
9.570
9.750
174,784
+0.15(+1.56%)
Oct 29, 2007
9.440
9.780
9.380
9.600
60,734
+0.22(+2.35%)
Oct 26, 2007
9.500
9.550
9.350
9.380
34,336
-0.04(-0.42%)
Oct 25, 2007
9.420
9.550
9.070
9.420
108,556
+0.00(+0.00%)
Oct 24, 2007
9.630
9.680
9.370
9.420
89,849
-0.30(-3.09%)
Oct 23, 2007
9.830
9.890
9.630
9.720
63,564
-0.08(-0.82%)
Oct 22, 2007
10.24
10.24
9.570
9.800
46,200
-0.57(-5.50%)
Oct 19, 2007
10.35
10.45
10.11
10.37
200,384
-0.03(-0.29%)
Oct 18, 2007
10.15
10.46
10.15
10.40
34,633
+0.14(+1.36%)
Oct 17, 2007
9.990
10.27
9.930
10.26
56,448
+0.33(+3.38%)
Oct 16, 2007
9.990
10.20
9.860
9.925
296,319
-0.06(-0.65%)
Oct 15, 2007
9.900
10.00
9.803
9.990
105,132
+0.10(+1.01%)
Oct 12, 2007
9.870
9.990
9.760
9.890
112,545
+0.07(+0.71%)
Oct 11, 2007
10.02
10.02
9.800
9.820
185,193
-0.18(-1.80%)
Oct 10, 2007
9.590
10.00
9.540
10.00
251,926
+0.36(+3.73%)
Oct 09, 2007
9.310
9.700
9.180
9.640
229,177
+0.34(+3.66%)
Oct 08, 2007
9.420
9.420
9.170
9.300
63,799
-0.02(-0.21%)
Oct 05, 2007
9.270
9.410
9.180
9.320
80,515
+0.17(+1.86%)
Oct 04, 2007
9.090
9.220
9.050
9.150
81,566
+0.06(+0.66%)
Oct 03, 2007
9.310
9.360
9.000
9.090
150,908
-0.30(-3.19%)
Oct 02, 2007
9.180
10.33
8.940
9.390
453,239
+0.19(+2.07%)
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
.