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 (%)
Feb 28, 2020
6.780
7.310
6.780
7.120
4,263,500
+0.03(+0.42%)
Feb 27, 2020
6.970
7.410
6.790
7.090
5,252,075
-0.08(-1.12%)
Feb 26, 2020
7.300
7.400
6.990
7.170
2,847,720
-0.14(-1.92%)
Feb 25, 2020
7.590
7.690
7.150
7.310
4,930,289
-0.22(-2.92%)
Feb 24, 2020
7.300
7.750
7.150
7.530
4,693,345
-0.32(-4.08%)
Feb 21, 2020
7.400
8.145
7.350
7.850
9,014,800
+0.44(+5.94%)
Feb 20, 2020
7.290
7.610
7.180
7.410
4,588,396
+0.16(+2.21%)
Feb 19, 2020
7.400
7.480
7.160
7.250
2,729,889
-0.14(-1.89%)
Feb 18, 2020
7.210
7.460
7.160
7.390
2,996,791
+0.17(+2.35%)
Feb 14, 2020
7.580
7.660
7.170
7.220
5,359,600
-0.42(-5.50%)
Feb 13, 2020
6.940
7.800
6.940
7.640
10,122,234
+0.81(+11.86%)
Feb 12, 2020
6.900
7.090
6.830
6.830
2,850,559
-0.03(-0.44%)
Feb 11, 2020
7.070
7.100
6.720
6.860
7,462,537
-0.19(-2.70%)
Feb 10, 2020
7.320
7.370
6.890
7.050
6,518,580
-0.27(-3.69%)
Feb 07, 2020
7.980
8.000
7.230
7.320
7,762,400
-0.78(-9.63%)
Feb 06, 2020
6.790
8.250
6.740
8.100
17,490,788
+1.65(+25.58%)
Feb 05, 2020
6.330
6.500
6.200
6.450
5,021,485
+0.21(+3.37%)
Feb 04, 2020
6.210
6.280
6.110
6.240
5,063,900
+0.35(+5.94%)
Feb 03, 2020
5.930
6.100
5.840
5.890
4,969,957
-0.01(-0.17%)
Jan 31, 2020
6.070
6.140
5.860
5.900
2,634,700
-0.19(-3.12%)
Jan 30, 2020
6.310
6.370
6.030
6.090
3,008,515
-0.28(-4.40%)
Jan 29, 2020
6.490
6.700
6.330
6.370
8,242,283
-0.09(-1.39%)
Jan 28, 2020
6.490
6.590
6.370
6.460
3,474,091
+0.04(+0.62%)
Jan 27, 2020
6.210
6.500
6.040
6.420
6,975,640
+0.14(+2.23%)
Jan 24, 2020
6.360
6.375
6.225
6.280
1,904,400
-0.06(-0.95%)
Jan 23, 2020
6.240
6.430
6.160
6.340
1,197,267
+0.09(+1.44%)
Jan 22, 2020
6.390
6.630
6.210
6.250
3,236,004
-0.10(-1.57%)
Jan 21, 2020
6.170
6.400
6.110
6.350
2,240,978
+0.18(+2.92%)
Jan 17, 2020
6.230
6.250
6.110
6.170
1,281,400
-0.05(-0.80%)
Jan 16, 2020
6.280
6.290
6.160
6.220
2,339,446
+0.07(+1.14%)
Jan 15, 2020
5.970
6.260
5.970
6.150
2,737,918
+0.28(+4.77%)
Jan 14, 2020
5.850
5.960
5.730
5.870
1,336,917
+0.04(+0.69%)
Jan 13, 2020
5.650
5.840
5.570
5.830
2,073,741
+0.22(+3.92%)
Jan 10, 2020
5.820
5.830
5.560
5.610
1,917,500
-0.14(-2.43%)
Jan 09, 2020
5.970
5.970
5.720
5.750
3,266,758
-0.23(-3.85%)
Jan 08, 2020
6.210
6.220
5.705
5.980
7,539,052
-0.34(-5.38%)
Jan 07, 2020
6.390
6.390
6.220
6.320
2,113,634
+0.04(+0.64%)
Jan 06, 2020
6.210
6.390
6.110
6.280
1,912,005
+0.07(+1.13%)
Jan 03, 2020
6.020
6.300
5.985
6.210
2,820,300
+0.14(+2.31%)
Jan 02, 2020
6.110
6.120
6.010
6.070
1,286,923
+0.02(+0.33%)
Dec 31, 2019
5.890
6.100
5.880
6.050
1,676,700
+0.15(+2.54%)
Dec 30, 2019
6.000
6.030
5.900
5.900
1,408,785
-0.08(-1.34%)
Dec 27, 2019
6.030
6.110
5.970
5.980
1,604,500
-0.05(-0.83%)
Dec 26, 2019
6.130
6.160
6.010
6.030
1,363,846
-0.09(-1.47%)
Dec 24, 2019
6.090
6.132
6.030
6.120
663,000
+0.02(+0.33%)
Dec 23, 2019
6.050
6.180
5.970
6.100
1,236,500
+0.05(+0.83%)
Dec 20, 2019
5.900
6.080
5.800
6.050
3,058,100
+0.18(+3.07%)
Dec 19, 2019
5.990
6.125
5.860
5.870
2,165,560
-0.10(-1.68%)
Dec 18, 2019
6.110
6.170
5.750
5.970
3,223,911
-0.13(-2.13%)
Dec 17, 2019
6.200
6.240
6.040
6.100
1,931,768
-0.10(-1.61%)
Dec 16, 2019
6.060
6.300
6.040
6.200
2,492,636
+0.20(+3.33%)
Dec 13, 2019
5.830
6.010
5.820
6.000
2,364,800
+0.17(+2.92%)
Dec 12, 2019
5.620
5.880
5.610
5.830
2,851,297
+0.24(+4.29%)
Dec 11, 2019
5.870
5.890
5.570
5.590
1,916,341
-0.25(-4.28%)
Dec 10, 2019
5.960
5.990
5.810
5.840
2,966,835
-0.11(-1.85%)
Dec 09, 2019
5.900
6.070
5.820
5.950
2,588,270
+0.03(+0.51%)
Dec 06, 2019
5.860
5.980
5.860
5.920
2,351,700
+0.07(+1.20%)
Dec 05, 2019
5.730
5.880
5.710
5.850
2,487,471
+0.10(+1.74%)
Dec 04, 2019
5.740
5.820
5.510
5.750
3,968,371
+0.04(+0.70%)
Dec 03, 2019
5.330
5.730
5.290
5.710
7,322,425
+0.29(+5.35%)
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
.