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 31, 2019
8.040
8.355
7.900
7.980
5,227,500
-0.17(-2.09%)
May 30, 2019
8.150
8.280
8.080
8.150
1,984,759
+0.00(+0.00%)
May 29, 2019
8.130
8.390
8.030
8.150
2,954,754
-0.06(-0.73%)
May 28, 2019
8.300
8.430
8.150
8.210
3,417,516
-0.12(-1.44%)
May 24, 2019
8.450
8.545
8.220
8.330
2,108,900
-0.09(-1.07%)
May 23, 2019
8.350
8.550
8.150
8.420
3,281,303
-0.01(-0.12%)
May 22, 2019
8.790
8.800
8.410
8.430
3,078,433
-0.42(-4.75%)
May 21, 2019
8.740
8.900
8.660
8.850
1,773,024
+0.12(+1.37%)
May 20, 2019
8.930
9.000
8.560
8.730
3,191,405
-0.29(-3.22%)
May 17, 2019
9.110
9.160
8.870
9.020
2,655,900
-0.13(-1.42%)
May 16, 2019
8.780
9.210
8.780
9.150
2,747,381
+0.36(+4.10%)
May 15, 2019
8.600
8.960
8.550
8.790
1,998,890
+0.16(+1.85%)
May 14, 2019
8.910
8.980
8.610
8.630
2,853,917
-0.22(-2.49%)
May 13, 2019
8.740
8.940
8.460
8.850
3,513,387
-0.10(-1.12%)
May 10, 2019
9.040
9.255
8.660
8.950
2,877,700
-0.15(-1.65%)
May 09, 2019
9.240
9.320
8.860
9.100
3,021,807
-0.20(-2.15%)
May 08, 2019
9.200
9.640
9.180
9.300
6,041,982
+0.12(+1.31%)
May 07, 2019
10.52
10.54
9.130
9.180
9,279,480
-2.04(-18.18%)
May 06, 2019
10.54
11.28
10.31
11.22
4,587,987
+0.42(+3.89%)
May 03, 2019
10.83
10.89
10.63
10.80
1,910,000
+0.05(+0.47%)
May 02, 2019
10.81
11.06
10.63
10.75
1,512,342
-0.04(-0.37%)
May 01, 2019
11.00
11.05
10.73
10.79
1,489,437
-0.15(-1.37%)
Apr 30, 2019
11.00
11.10
10.88
10.94
1,151,934
-0.06(-0.55%)
Apr 29, 2019
11.07
11.22
10.97
11.00
1,198,753
-0.08(-0.72%)
Apr 26, 2019
10.99
11.16
10.90
11.08
1,271,500
+0.08(+0.73%)
Apr 25, 2019
11.24
11.25
10.73
11.00
1,413,570
-0.17(-1.52%)
Apr 24, 2019
11.11
11.27
11.03
11.17
1,677,290
+0.07(+0.63%)
Apr 23, 2019
10.91
11.13
10.86
11.10
2,205,220
+0.25(+2.30%)
Apr 22, 2019
10.64
10.88
10.56
10.85
1,252,588
+0.22(+2.07%)
Apr 18, 2019
10.43
10.74
10.26
10.63
2,170,800
+0.20(+1.92%)
Apr 17, 2019
10.68
10.79
10.28
10.43
1,843,107
-0.22(-2.07%)
Apr 16, 2019
11.10
11.10
10.55
10.65
3,751,379
-0.42(-3.79%)
Apr 15, 2019
11.55
11.61
10.83
11.07
2,882,858
-0.47(-4.07%)
Apr 12, 2019
11.50
11.64
11.38
11.54
1,813,200
+0.09(+0.79%)
Apr 11, 2019
11.49
11.57
11.39
11.45
1,004,104
-0.03(-0.26%)
Apr 10, 2019
11.41
11.59
11.39
11.48
1,690,657
+0.07(+0.61%)
Apr 09, 2019
11.36
11.55
11.35
11.41
1,394,904
-0.01(-0.09%)
Apr 08, 2019
11.44
11.47
11.09
11.42
1,966,372
+0.06(+0.53%)
Apr 05, 2019
11.44
11.75
11.29
11.36
3,170,400
-0.02(-0.18%)
Apr 04, 2019
11.39
11.55
11.19
11.38
2,335,154
+0.06(+0.53%)
Apr 03, 2019
11.40
11.56
11.21
11.32
2,826,593
+0.04(+0.35%)
Apr 02, 2019
10.93
11.31
10.74
11.28
2,902,096
+0.35(+3.20%)
Apr 01, 2019
11.14
11.15
10.56
10.93
2,003,171
-0.01(-0.09%)
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%)
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
.