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 (%)
Apr 30, 2020
7.800
7.970
7.685
7.800
1,508,526
-0.11(-1.39%)
Apr 29, 2020
7.880
7.990
7.590
7.910
1,991,045
+0.17(+2.20%)
Apr 28, 2020
8.330
8.340
7.720
7.740
2,628,414
-0.51(-6.18%)
Apr 27, 2020
8.140
8.350
8.010
8.250
2,226,314
+0.23(+2.87%)
Apr 24, 2020
8.070
8.080
7.910
8.020
1,718,700
+0.02(+0.25%)
Apr 23, 2020
7.910
8.100
7.850
8.000
1,669,322
+0.07(+0.88%)
Apr 22, 2020
8.150
8.170
7.830
7.930
3,515,961
-0.08(-1.00%)
Apr 21, 2020
7.890
8.070
7.520
8.010
6,338,920
+0.10(+1.26%)
Apr 20, 2020
7.670
8.270
7.650
7.910
3,931,927
+0.16(+2.06%)
Apr 17, 2020
7.580
7.760
7.290
7.750
3,552,300
+0.28(+3.75%)
Apr 16, 2020
7.110
7.470
7.080
7.470
3,302,423
+0.47(+6.71%)
Apr 15, 2020
6.770
7.040
6.610
7.000
3,079,298
+0.14(+2.04%)
Apr 14, 2020
6.370
7.110
6.330
6.860
4,775,862
+0.62(+9.94%)
Apr 13, 2020
5.650
6.280
5.630
6.240
3,233,888
+0.60(+10.64%)
Apr 09, 2020
5.770
5.790
5.610
5.640
3,381,200
-0.03(-0.53%)
Apr 08, 2020
5.990
6.010
5.500
5.670
6,649,455
-0.47(-7.65%)
Apr 07, 2020
6.010
6.230
5.960
6.140
2,821,202
+0.12(+1.99%)
Apr 06, 2020
6.020
6.200
5.920
6.020
2,681,830
+0.10(+1.69%)
Apr 03, 2020
6.050
6.205
5.750
5.920
3,029,000
-0.31(-4.98%)
Apr 02, 2020
6.000
6.270
6.000
6.230
1,783,696
+0.18(+2.98%)
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
.