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 (%)
Mar 31, 2017
2.410
2.429
2.260
2.270
12,692,468
-0.16(-6.58%)
Mar 30, 2017
2.390
2.450
2.320
2.430
16,205,270
+0.05(+2.10%)
Mar 29, 2017
2.220
2.420
2.220
2.380
14,897,529
+0.16(+7.21%)
Mar 28, 2017
2.150
2.270
2.150
2.220
7,020,386
+0.02(+0.91%)
Mar 27, 2017
2.100
2.250
2.090
2.200
8,483,962
+0.07(+3.29%)
Mar 24, 2017
2.140
2.190
2.080
2.130
9,584,202
+0.01(+0.47%)
Mar 23, 2017
2.030
2.130
2.020
2.120
5,655,182
+0.08(+3.92%)
Mar 22, 2017
2.050
2.080
2.010
2.040
5,934,287
-0.01(-0.49%)
Mar 21, 2017
2.130
2.140
2.040
2.050
10,622,350
-0.08(-3.76%)
Mar 20, 2017
2.130
2.140
2.060
2.130
7,129,708
-0.01(-0.47%)
Mar 17, 2017
2.130
2.150
2.100
2.140
5,195,187
+0.00(+0.00%)
Mar 16, 2017
2.100
2.150
2.090
2.140
5,248,690
+0.05(+2.39%)
Mar 15, 2017
2.050
2.110
2.022
2.090
5,519,946
+0.06(+2.96%)
Mar 14, 2017
2.100
2.105
2.000
2.030
4,568,700
-0.07(-3.33%)
Mar 13, 2017
2.040
2.140
2.010
2.100
4,201,695
+0.09(+4.48%)
Mar 10, 2017
1.980
2.020
1.960
2.010
4,207,560
+0.05(+2.55%)
Mar 09, 2017
1.910
1.970
1.900
1.960
4,350,822
+0.06(+3.16%)
Mar 08, 2017
1.900
1.940
1.870
1.900
4,350,870
+0.02(+1.06%)
Mar 07, 2017
1.850
1.900
1.850
1.880
8,151,496
+0.03(+1.62%)
Mar 06, 2017
1.910
1.920
1.850
1.850
4,165,008
-0.07(-3.65%)
Mar 03, 2017
1.900
1.970
1.900
1.920
4,688,306
+0.01(+0.52%)
Mar 02, 2017
1.960
2.000
1.900
1.910
3,207,970
-0.04(-2.05%)
Mar 01, 2017
1.960
1.980
1.910
1.950
3,279,185
+0.02(+1.04%)
Feb 28, 2017
1.990
2.020
1.920
1.930
4,608,942
-0.07(-3.50%)
Feb 27, 2017
1.970
2.020
1.940
2.000
6,455,485
+0.03(+1.52%)
Feb 24, 2017
1.980
2.030
1.960
1.970
7,902,328
-0.03(-1.50%)
Feb 23, 2017
2.070
2.080
1.990
2.000
7,404,751
-0.07(-3.38%)
Feb 22, 2017
2.030
2.110
2.020
2.070
4,706,837
+0.01(+0.49%)
Feb 21, 2017
2.050
2.110
2.032
2.060
2,334,069
+0.00(+0.00%)
Feb 17, 2017
2.060
2.060
2.060
0
-0.03(-1.44%)
Feb 16, 2017
2.110
2.130
2.060
2.090
2,657,882
-0.03(-1.42%)
Feb 15, 2017
2.100
2.150
2.090
2.120
2,150,628
+0.00(+0.00%)
Feb 14, 2017
2.090
2.130
2.060
2.120
2,930,653
+0.01(+0.47%)
Feb 13, 2017
2.140
2.170
2.060
2.110
6,891,223
-0.02(-0.94%)
Feb 10, 2017
2.170
2.190
2.110
2.130
5,021,399
-0.05(-2.29%)
Feb 09, 2017
2.250
2.260
2.060
2.180
8,532,146
-0.31(-12.45%)
Feb 08, 2017
2.560
2.565
2.460
2.490
5,921,989
-0.06(-2.35%)
Feb 07, 2017
2.480
2.580
2.450
2.550
3,545,949
+0.07(+2.82%)
Feb 06, 2017
2.550
2.550
2.420
2.480
4,620,378
+0.05(+2.06%)
Feb 03, 2017
2.500
2.530
2.420
2.430
3,959,549
-0.06(-2.41%)
Feb 02, 2017
2.420
2.540
2.380
2.490
9,284,036
+0.05(+2.05%)
Feb 01, 2017
2.300
2.450
2.300
2.440
6,629,393
+0.14(+6.09%)
Jan 31, 2017
2.250
2.310
2.225
2.300
2,783,755
+0.04(+1.77%)
Jan 30, 2017
2.270
2.290
2.200
2.260
4,403,915
-0.02(-0.88%)
Jan 27, 2017
2.300
2.315
2.230
2.280
3,109,754
-0.02(-0.87%)
Jan 26, 2017
2.310
2.340
2.269
2.300
1,577,842
-0.02(-0.86%)
Jan 25, 2017
2.340
2.360
2.310
2.320
2,117,881
-0.02(-0.85%)
Jan 24, 2017
2.300
2.350
2.250
2.340
2,621,802
+0.05(+2.18%)
Jan 23, 2017
2.290
2.380
2.270
2.290
5,582,343
+0.00(+0.00%)
Jan 20, 2017
2.260
2.300
2.260
2.290
2,822,117
+0.03(+1.33%)
Jan 19, 2017
2.230
2.310
2.220
2.260
3,283,295
+0.02(+0.89%)
Jan 18, 2017
2.210
2.260
2.180
2.240
4,016,342
+0.01(+0.45%)
Jan 17, 2017
2.140
2.250
2.100
2.230
3,503,088
+0.08(+3.72%)
Jan 13, 2017
2.150
2.150
2.150
0
+0.03(+1.42%)
Jan 12, 2017
2.170
2.180
2.070
2.120
3,539,844
-0.05(-2.30%)
Jan 11, 2017
2.250
2.260
2.160
2.170
2,625,559
-0.07(-3.13%)
Jan 10, 2017
2.190
2.270
2.170
2.240
3,150,232
+0.06(+2.75%)
Jan 09, 2017
2.180
2.260
2.140
2.180
3,341,731
+0.00(+0.00%)
Jan 06, 2017
2.110
2.220
2.065
2.180
3,453,111
+0.08(+3.81%)
Jan 05, 2017
2.080
2.130
2.030
2.100
1,874,552
+0.04(+1.94%)
Jan 04, 2017
2.020
2.060
1.960
2.060
2,516,274
+0.06(+3.00%)
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
.