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 (%)
May 29, 2015
6.400
6.540
6.330
6.480
3,159,864
+0.03(+0.47%)
May 28, 2015
6.410
6.465
6.380
6.450
1,203,600
-0.01(-0.15%)
May 27, 2015
6.480
6.480
6.394
6.460
1,443,089
+0.01(+0.16%)
May 26, 2015
6.510
6.540
6.370
6.450
2,298,258
-0.10(-1.53%)
May 22, 2015
6.440
6.550
6.550
6.550
2,605,800
+0.11(+1.71%)
May 21, 2015
6.530
6.600
6.420
6.440
1,864,480
-0.08(-1.23%)
May 20, 2015
6.650
6.650
6.475
6.520
2,326,539
-0.11(-1.58%)
May 19, 2015
6.660
6.730
6.610
6.625
3,533,740
+0.04(+0.53%)
May 18, 2015
6.700
6.780
6.570
6.590
3,148,702
-0.11(-1.64%)
May 15, 2015
6.580
6.800
6.480
6.700
5,722,628
+0.23(+3.55%)
May 14, 2015
6.580
6.610
6.425
6.470
2,981,212
-0.08(-1.22%)
May 13, 2015
6.580
6.640
6.360
6.550
3,730,630
-0.04(-0.61%)
May 12, 2015
6.710
6.760
6.540
6.590
3,826,290
-0.13(-1.93%)
May 11, 2015
6.690
6.820
6.540
6.720
5,493,558
+0.07(+1.05%)
May 08, 2015
6.750
6.800
6.565
6.650
4,028,083
-0.05(-0.75%)
May 07, 2015
6.580
6.800
6.510
6.700
2,949,708
+0.11(+1.59%)
May 06, 2015
6.690
6.700
6.460
6.595
3,774,091
-0.10(-1.49%)
May 05, 2015
6.970
7.030
6.593
6.695
9,746,539
-0.29(-4.22%)
May 04, 2015
6.880
7.000
6.750
6.990
11,266,566
+0.09(+1.30%)
May 01, 2015
6.800
7.000
6.675
6.900
14,659,227
+0.14(+2.07%)
Apr 30, 2015
6.805
6.840
6.320
6.760
40,185,892
+1.36(+25.19%)
Apr 29, 2015
5.110
5.450
5.040
5.400
10,562,805
+0.29(+5.68%)
Apr 28, 2015
5.500
5.600
5.080
5.110
6,855,821
-0.31(-5.72%)
Apr 27, 2015
5.440
5.530
5.340
5.420
3,099,117
-0.03(-0.55%)
Apr 24, 2015
5.370
5.510
5.350
5.450
3,250,489
+0.09(+1.68%)
Apr 23, 2015
5.500
5.540
5.215
5.360
4,361,095
-0.19(-3.42%)
Apr 22, 2015
5.120
5.650
5.105
5.550
6,033,248
+0.44(+8.61%)
Apr 21, 2015
5.080
5.150
5.020
5.110
1,480,957
+0.04(+0.79%)
Apr 20, 2015
5.150
5.150
5.050
5.070
1,725,262
-0.05(-0.98%)
Apr 17, 2015
5.130
5.150
5.000
5.120
2,641,488
-0.03(-0.58%)
Apr 16, 2015
5.260
5.270
5.150
5.150
1,276,626
-0.11(-2.09%)
Apr 15, 2015
5.260
5.330
5.210
5.260
1,531,518
+0.05(+0.96%)
Apr 14, 2015
5.080
5.274
5.030
5.210
2,554,486
+0.13(+2.56%)
Apr 13, 2015
5.080
5.110
5.060
5.080
925,905
+0.00(+0.00%)
Apr 10, 2015
5.090
5.110
5.050
5.080
718,938
+0.00(+0.00%)
Apr 09, 2015
5.130
5.130
5.010
5.080
1,478,286
-0.04(-0.78%)
Apr 08, 2015
5.000
5.120
4.980
5.120
2,384,504
+0.15(+2.91%)
Apr 07, 2015
4.960
5.070
4.960
4.975
1,187,759
+0.02(+0.51%)
Apr 06, 2015
5.070
5.070
4.950
4.950
1,204,018
-0.12(-2.37%)
Apr 02, 2015
5.050
5.070
5.070
5.070
1,531,400
+0.05(+1.00%)
Apr 01, 2015
5.010
5.045
4.935
5.020
1,740,820
+0.01(+0.20%)
Mar 31, 2015
4.870
5.020
4.860
5.010
2,300,326
+0.09(+1.83%)
Mar 30, 2015
4.910
5.030
4.880
4.920
1,648,633
+0.02(+0.41%)
Mar 27, 2015
4.780
4.900
4.750
4.900
1,352,869
+0.14(+2.94%)
Mar 26, 2015
4.690
4.845
4.660
4.760
1,410,430
+0.05(+1.06%)
Mar 25, 2015
4.820
4.823
4.660
4.710
1,497,762
-0.12(-2.48%)
Mar 24, 2015
4.880
4.910
4.800
4.830
1,070,291
-0.06(-1.23%)
Mar 23, 2015
4.920
4.985
4.860
4.890
1,293,790
-0.06(-1.21%)
Mar 20, 2015
4.920
5.000
4.910
4.950
1,050,122
+0.06(+1.23%)
Mar 19, 2015
4.960
4.965
4.860
4.890
679,424
-0.09(-1.81%)
Mar 18, 2015
4.850
5.000
4.810
4.980
1,208,395
+0.09(+1.84%)
Mar 17, 2015
5.050
5.080
4.790
4.890
2,062,729
+0.07(+1.56%)
Mar 16, 2015
4.650
4.820
4.610
4.815
1,280,743
+0.16(+3.33%)
Mar 13, 2015
4.720
4.850
4.570
4.660
2,128,136
-0.09(-1.89%)
Mar 12, 2015
4.820
4.850
4.700
4.750
1,249,716
-0.05(-1.04%)
Mar 11, 2015
4.760
4.890
4.760
4.800
901,299
+0.02(+0.42%)
Mar 10, 2015
4.750
4.830
4.710
4.780
1,475,214
-0.03(-0.62%)
Mar 09, 2015
4.950
4.980
4.760
4.810
2,143,486
-0.15(-3.02%)
Mar 06, 2015
5.040
5.050
4.950
4.960
1,383,243
-0.12(-2.36%)
Mar 05, 2015
5.010
5.100
4.950
5.080
1,174,470
+0.05(+0.99%)
Mar 04, 2015
5.040
5.050
4.910
5.030
1,637,283
-0.02(-0.40%)
Mar 03, 2015
5.090
5.120
5.010
5.050
1,150,645
-0.07(-1.37%)
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
.