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 29, 2019
10.86
11.06
10.79
10.94
2,087,500
+0.16(+1.48%)
Mar 28, 2019
10.79
10.93
10.68
10.78
2,080,870
-0.01(-0.09%)
Mar 27, 2019
11.15
11.29
10.44
10.79
3,543,873
-0.33(-2.97%)
Mar 26, 2019
11.10
11.46
11.02
11.12
2,629,745
+0.10(+0.91%)
Mar 25, 2019
10.65
11.17
10.60
11.02
3,028,323
+0.32(+2.99%)
Mar 22, 2019
10.80
10.87
10.55
10.70
2,189,800
-0.17(-1.56%)
Mar 21, 2019
10.62
10.94
10.62
10.87
2,448,646
+0.22(+2.07%)
Mar 20, 2019
10.41
10.71
10.37
10.65
2,147,551
+0.26(+2.50%)
Mar 19, 2019
9.970
10.58
9.890
10.39
3,305,682
+0.52(+5.27%)
Mar 18, 2019
9.810
9.980
9.780
9.870
1,370,396
+0.04(+0.41%)
Mar 15, 2019
10.02
10.19
9.820
9.830
2,841,200
-0.15(-1.50%)
Mar 14, 2019
9.300
9.990
9.290
9.980
3,256,089
+0.70(+7.54%)
Mar 13, 2019
9.130
9.350
9.060
9.280
1,325,733
+0.20(+2.20%)
Mar 12, 2019
9.040
9.150
8.890
9.080
1,104,698
+0.04(+0.44%)
Mar 11, 2019
8.880
9.140
8.820
9.040
1,298,887
+0.21(+2.38%)
Mar 08, 2019
8.670
8.860
8.530
8.830
1,357,800
+0.05(+0.57%)
Mar 07, 2019
9.160
9.180
8.760
8.780
1,726,779
-0.39(-4.25%)
Mar 06, 2019
9.200
9.410
9.130
9.170
1,706,651
-0.03(-0.33%)
Mar 05, 2019
9.100
9.440
9.020
9.200
2,365,717
+0.08(+0.88%)
Mar 04, 2019
9.110
9.170
8.730
9.120
1,868,694
+0.03(+0.33%)
Mar 01, 2019
9.030
9.180
8.990
9.090
1,652,900
+0.11(+1.22%)
Feb 28, 2019
8.810
9.070
8.760
8.980
1,438,065
+0.15(+1.70%)
Feb 27, 2019
8.520
8.930
8.520
8.830
1,990,762
+0.27(+3.15%)
Feb 26, 2019
8.580
8.590
8.290
8.560
3,573,312
-0.03(-0.35%)
Feb 25, 2019
8.980
9.060
8.480
8.590
3,566,907
-0.36(-4.02%)
Feb 22, 2019
9.110
9.270
8.825
8.950
1,912,400
-0.15(-1.65%)
Feb 21, 2019
9.120
9.180
8.860
9.100
1,596,036
-0.06(-0.66%)
Feb 20, 2019
9.520
9.620
9.100
9.160
2,130,663
-0.33(-3.48%)
Feb 19, 2019
9.530
9.590
9.400
9.490
1,053,060
-0.04(-0.42%)
Feb 15, 2019
9.560
9.590
9.400
9.530
1,081,500
+0.00(+0.00%)
Feb 14, 2019
9.320
9.630
9.310
9.530
1,751,242
+0.17(+1.82%)
Feb 13, 2019
9.520
9.680
9.350
9.360
1,562,827
-0.16(-1.68%)
Feb 12, 2019
9.380
9.560
9.290
9.520
1,915,486
+0.22(+2.37%)
Feb 11, 2019
9.520
9.580
9.220
9.300
2,166,626
-0.19(-2.00%)
Feb 08, 2019
8.960
9.540
8.820
9.490
2,763,700
+0.54(+6.03%)
Feb 07, 2019
8.820
8.960
8.610
8.950
2,708,873
+0.03(+0.34%)
Feb 06, 2019
8.800
9.050
8.750
8.920
3,480,788
+0.07(+0.79%)
Feb 05, 2019
9.050
9.180
8.500
8.850
8,320,209
-1.35(-13.24%)
Feb 04, 2019
9.990
10.41
9.980
10.20
4,703,585
+0.28(+2.82%)
Feb 01, 2019
9.780
9.930
9.720
9.920
1,479,400
+0.18(+1.85%)
Jan 31, 2019
9.470
9.810
9.460
9.740
2,146,325
+0.29(+3.07%)
Jan 30, 2019
9.410
9.560
9.220
9.450
1,694,247
+0.14(+1.50%)
Jan 29, 2019
9.200
9.430
9.060
9.310
1,915,567
+0.08(+0.87%)
Jan 28, 2019
9.240
9.340
9.070
9.230
1,729,237
-0.10(-1.07%)
Jan 25, 2019
9.380
9.420
9.130
9.330
1,623,000
+0.02(+0.21%)
Jan 24, 2019
9.090
9.380
9.070
9.310
1,731,817
+0.19(+2.08%)
Jan 23, 2019
9.350
9.480
8.930
9.120
2,239,045
-0.17(-1.83%)
Jan 22, 2019
9.600
9.620
9.100
9.290
2,591,189
-0.40(-4.13%)
Jan 18, 2019
9.640
9.780
9.555
9.690
2,032,100
+0.13(+1.36%)
Jan 17, 2019
9.340
9.650
9.310
9.560
2,131,174
+0.14(+1.49%)
Jan 16, 2019
9.520
9.600
9.150
9.420
1,975,181
-0.08(-0.84%)
Jan 15, 2019
9.280
9.540
9.230
9.500
1,501,586
+0.33(+3.60%)
Jan 14, 2019
9.300
9.505
9.160
9.170
3,059,085
-0.21(-2.24%)
Jan 11, 2019
9.260
9.730
9.115
9.380
4,945,000
+0.29(+3.19%)
Jan 10, 2019
8.820
9.100
8.720
9.090
1,959,456
+0.19(+2.13%)
Jan 09, 2019
9.000
9.080
8.775
8.900
2,620,510
-0.03(-0.34%)
Jan 08, 2019
8.550
8.950
8.450
8.930
2,866,113
+0.46(+5.43%)
Jan 07, 2019
7.960
8.560
7.890
8.470
4,194,315
+0.58(+7.35%)
Jan 04, 2019
7.640
7.990
7.510
7.890
2,189,300
+0.34(+4.50%)
Jan 03, 2019
7.640
7.790
7.430
7.550
2,010,886
-0.21(-2.71%)
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
.