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 29, 2017
3.640
3.640
3.640
0
-0.01(-0.27%)
Dec 28, 2017
3.720
3.750
3.621
3.650
2,102,339
-0.05(-1.35%)
Dec 27, 2017
3.640
3.730
3.600
3.700
3,386,331
+0.06(+1.65%)
Dec 26, 2017
3.610
3.700
3.530
3.640
2,208,515
+0.02(+0.55%)
Dec 22, 2017
3.670
3.696
3.620
3.620
2,198,147
-0.03(-0.82%)
Dec 21, 2017
3.650
3.660
3.540
3.650
3,090,459
-0.01(-0.27%)
Dec 20, 2017
3.590
3.750
3.500
3.660
4,364,972
+0.10(+2.81%)
Dec 19, 2017
4.030
4.040
3.540
3.560
8,499,253
-0.50(-12.32%)
Dec 18, 2017
4.400
4.400
3.920
4.060
7,405,542
-0.39(-8.76%)
Dec 15, 2017
4.540
4.630
4.440
4.450
5,558,213
-0.07(-1.55%)
Dec 14, 2017
4.760
4.949
4.460
4.520
6,462,090
-0.12(-2.59%)
Dec 13, 2017
4.500
4.649
4.480
4.640
2,865,697
+0.08(+1.75%)
Dec 12, 2017
4.690
4.700
4.470
4.560
3,776,324
-0.12(-2.56%)
Dec 11, 2017
4.200
4.690
4.200
4.680
4,658,666
+0.51(+12.36%)
Dec 08, 2017
4.340
4.380
4.150
4.165
1,948,613
-0.13(-3.14%)
Dec 07, 2017
4.210
4.380
4.200
4.300
3,720,283
+0.09(+2.14%)
Dec 06, 2017
4.050
4.240
4.020
4.210
3,856,203
+0.12(+2.93%)
Dec 05, 2017
3.910
4.130
3.880
4.090
3,245,628
+0.18(+4.60%)
Dec 04, 2017
4.120
4.160
3.890
3.910
4,658,763
-0.10(-2.49%)
Dec 01, 2017
3.890
4.010
3.750
4.010
4,442,134
+0.10(+2.56%)
Nov 30, 2017
3.940
4.000
3.840
3.910
4,280,499
-0.06(-1.51%)
Nov 29, 2017
4.230
4.280
3.920
3.970
4,912,994
-0.29(-6.81%)
Nov 28, 2017
4.320
4.370
4.210
4.260
3,953,095
-0.05(-1.16%)
Nov 27, 2017
4.310
4.390
4.250
4.310
3,175,397
+0.00(+0.00%)
Nov 24, 2017
4.380
4.440
4.295
4.310
2,493,311
-0.06(-1.37%)
Nov 22, 2017
4.310
4.390
4.276
4.370
3,885,932
+0.10(+2.34%)
Nov 21, 2017
4.280
4.490
4.240
4.270
6,234,485
-0.01(-0.23%)
Nov 20, 2017
4.080
4.310
3.980
4.280
5,927,078
+0.18(+4.39%)
Nov 17, 2017
4.100
4.170
4.000
4.100
4,925,888
+0.01(+0.24%)
Nov 16, 2017
3.890
4.100
3.888
4.090
4,650,525
+0.22(+5.68%)
Nov 15, 2017
3.940
3.960
3.850
3.870
4,257,993
-0.10(-2.52%)
Nov 14, 2017
3.890
3.999
3.810
3.970
4,573,637
-0.01(-0.25%)
Nov 13, 2017
3.900
4.010
3.850
3.980
3,219,264
+0.08(+2.05%)
Nov 10, 2017
3.850
3.920
3.830
3.900
2,876,541
+0.04(+1.04%)
Nov 09, 2017
3.910
3.930
3.771
3.860
5,892,895
-0.06(-1.53%)
Nov 08, 2017
3.660
3.940
3.630
3.920
4,408,857
+0.29(+7.99%)
Nov 07, 2017
3.690
3.720
3.570
3.630
4,136,852
-0.08(-2.16%)
Nov 06, 2017
3.760
3.800
3.680
3.710
3,017,641
-0.06(-1.59%)
Nov 03, 2017
3.800
3.830
3.595
3.770
2,943,949
-0.08(-2.08%)
Nov 02, 2017
3.820
3.880
3.500
3.850
3,605,025
-0.04(-1.03%)
Nov 01, 2017
4.070
4.070
3.810
3.890
4,414,868
-0.12(-2.99%)
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%)
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
.