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, 2007
12.82
13.09
12.39
12.43
70,475
-0.45(-3.49%)
May 30, 2007
12.82
13.06
12.58
12.88
49,338
+0.23(+1.82%)
May 29, 2007
12.55
12.80
12.47
12.65
11,224
+0.38(+3.10%)
May 25, 2007
12.76
12.78
12.27
12.27
45,475
-0.24(-1.92%)
May 24, 2007
12.79
12.97
12.19
12.51
114,820
-0.54(-4.14%)
May 23, 2007
13.47
13.47
13.00
13.05
20,905
-0.34(-2.54%)
May 22, 2007
13.34
13.48
13.20
13.39
11,881
-0.02(-0.15%)
May 21, 2007
13.10
13.62
13.10
13.41
18,610
-0.16(-1.18%)
May 18, 2007
13.18
13.57
13.11
13.57
15,200
+0.31(+2.34%)
May 17, 2007
13.53
13.55
13.20
13.26
21,563
-0.55(-3.98%)
May 16, 2007
13.79
13.94
13.38
13.81
120,301
+0.02(+0.15%)
May 15, 2007
13.51
13.79
13.51
13.79
120,277
+0.29(+2.15%)
May 14, 2007
13.20
13.51
13.00
13.50
50,322
+0.56(+4.33%)
May 11, 2007
12.96
13.06
12.78
12.94
36,137
-0.08(-0.61%)
May 10, 2007
13.32
14.01
12.82
13.02
79,066
-0.58(-4.26%)
May 09, 2007
13.25
14.20
13.25
13.60
152,272
+0.35(+2.64%)
May 08, 2007
12.95
13.80
12.70
13.25
90,170
+0.33(+2.55%)
May 07, 2007
12.91
13.20
12.70
12.92
162,270
-0.05(-0.39%)
May 04, 2007
12.37
13.34
12.37
12.97
289,582
+0.78(+6.40%)
May 03, 2007
11.76
12.29
11.51
12.19
293,085
+0.70(+6.09%)
May 02, 2007
11.40
11.67
11.32
11.49
303,229
+0.20(+1.77%)
May 01, 2007
11.57
11.90
11.25
11.29
293,166
+0.05(+0.49%)
Apr 30, 2007
11.32
11.50
11.05
11.23
51,415
-0.17(-1.45%)
Apr 27, 2007
11.43
11.55
11.32
11.40
78,071
-0.15(-1.30%)
Apr 26, 2007
11.74
11.77
11.34
11.55
118,976
-0.13(-1.11%)
Apr 25, 2007
11.38
11.68
11.31
11.68
48,161
+0.23(+2.01%)
Apr 24, 2007
11.38
11.74
11.31
11.45
53,252
-0.11(-0.95%)
Apr 23, 2007
11.72
11.80
11.28
11.56
135,583
-0.32(-2.69%)
Apr 20, 2007
11.95
11.95
11.63
11.88
53,554
-0.07(-0.59%)
Apr 19, 2007
11.77
11.99
11.57
11.95
77,303
-0.03(-0.25%)
Apr 18, 2007
11.68
12.11
11.55
11.98
71,692
+0.19(+1.61%)
Apr 17, 2007
11.55
11.80
11.45
11.79
117,774
+0.45(+3.97%)
Apr 16, 2007
10.99
11.55
10.90
11.34
129,006
+0.45(+4.13%)
Apr 13, 2007
10.30
10.95
10.24
10.89
160,453
+0.58(+5.63%)
Apr 12, 2007
10.04
10.50
10.04
10.31
32,302
+0.17(+1.68%)
Apr 11, 2007
9.870
10.77
9.800
10.14
48,255
+0.29(+2.94%)
Apr 10, 2007
10.00
10.03
9.750
9.850
48,829
-0.07(-0.71%)
Apr 09, 2007
10.00
10.04
9.750
9.920
70,538
-0.08(-0.80%)
Apr 05, 2007
9.930
10.45
9.750
10.00
334,172
+0.22(+2.25%)
Apr 04, 2007
9.910
9.910
9.750
9.780
185,442
-0.21(-2.10%)
Apr 03, 2007
10.24
10.35
9.760
9.990
311,114
-0.04(-0.40%)
Apr 02, 2007
10.00
10.30
10.00
10.03
256,385
+0.03(+0.30%)
Mar 30, 2007
10.44
10.44
9.760
10.00
97,106
-0.31(-3.01%)
Mar 29, 2007
11.01
11.11
10.02
10.31
410,853
-0.74(-6.70%)
Mar 28, 2007
11.75
11.75
10.75
11.05
155,658
-0.45(-3.91%)
Mar 27, 2007
11.84
11.84
11.32
11.50
252,801
-0.19(-1.63%)
Mar 26, 2007
11.50
11.90
11.26
11.69
753,220
+0.18(+1.56%)
Mar 23, 2007
12.32
12.50
10.75
11.51
1,870,230
-0.78(-6.35%)
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
.