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, 2012
4.550
4.670
4.410
4.620
2,148,344
+0.06(+1.32%)
May 30, 2012
4.500
4.730
4.450
4.560
2,411,827
-0.03(-0.65%)
May 29, 2012
4.800
4.830
4.510
4.590
1,801,298
-0.13(-2.75%)
May 25, 2012
4.750
4.779
4.600
4.720
1,525,473
+0.02(+0.43%)
May 24, 2012
4.710
4.870
4.540
4.700
3,830,398
+0.05(+1.08%)
May 23, 2012
4.490
4.710
4.370
4.650
3,212,546
+0.32(+7.39%)
May 22, 2012
4.340
4.470
4.235
4.330
1,703,912
+0.00(+0.00%)
May 21, 2012
4.140
4.340
4.030
4.330
1,486,272
+0.21(+5.10%)
May 18, 2012
4.320
4.400
4.010
4.120
2,673,961
-0.15(-3.51%)
May 17, 2012
4.460
4.520
4.260
4.270
2,353,713
-0.12(-2.73%)
May 16, 2012
4.700
4.830
4.320
4.390
3,565,007
-0.26(-5.59%)
May 15, 2012
4.240
4.900
4.231
4.650
9,088,451
+0.42(+9.93%)
May 14, 2012
4.380
4.420
4.200
4.230
1,416,158
-0.21(-4.73%)
May 11, 2012
4.490
4.600
4.400
4.440
2,075,937
-0.13(-2.84%)
May 10, 2012
4.330
4.680
4.230
4.570
6,408,912
+0.31(+7.28%)
May 09, 2012
4.140
4.430
4.120
4.260
2,187,348
+0.11(+2.65%)
May 08, 2012
4.080
4.220
3.850
4.150
3,147,306
+0.04(+0.97%)
May 07, 2012
4.100
4.280
4.050
4.110
1,629,083
-0.08(-1.91%)
May 04, 2012
4.610
4.610
4.150
4.190
3,531,917
-0.43(-9.31%)
May 03, 2012
5.000
5.000
4.580
4.620
4,130,992
+0.01(+0.22%)
May 02, 2012
4.630
4.630
4.480
4.610
2,326,861
+0.03(+0.66%)
May 01, 2012
4.530
4.740
4.480
4.580
2,406,817
+0.03(+0.66%)
Apr 30, 2012
4.510
4.590
4.470
4.550
1,577,297
+0.03(+0.66%)
Apr 27, 2012
4.580
4.580
4.350
4.520
1,624,525
-0.01(-0.22%)
Apr 26, 2012
4.340
4.530
4.320
4.530
1,743,291
+0.19(+4.38%)
Apr 25, 2012
4.130
4.400
4.110
4.340
2,442,121
+0.30(+7.43%)
Apr 24, 2012
4.050
4.190
4.000
4.040
1,555,382
-0.01(-0.25%)
Apr 23, 2012
4.110
4.110
3.970
4.050
1,712,931
-0.15(-3.57%)
Apr 20, 2012
4.430
4.490
4.160
4.200
2,169,034
-0.12(-2.89%)
Apr 19, 2012
4.370
4.440
4.300
4.325
1,439,630
-0.02(-0.57%)
Apr 18, 2012
4.490
4.500
4.300
4.350
2,145,244
-0.16(-3.55%)
Apr 17, 2012
4.420
4.670
4.370
4.510
2,059,908
+0.15(+3.44%)
Apr 16, 2012
4.560
4.570
4.330
4.360
1,249,350
-0.16(-3.54%)
Apr 13, 2012
4.600
4.600
4.450
4.520
1,394,777
-0.14(-3.00%)
Apr 12, 2012
4.480
4.680
4.400
4.660
2,259,138
+0.25(+5.55%)
Apr 11, 2012
4.480
4.510
4.350
4.415
1,935,258
+0.12(+2.67%)
Apr 10, 2012
4.650
4.690
4.280
4.300
3,840,799
-0.35(-7.53%)
Apr 09, 2012
4.850
4.860
4.600
4.650
3,119,123
-0.33(-6.63%)
Apr 05, 2012
4.850
5.180
4.830
4.980
4,434,741
+0.16(+3.32%)
Apr 04, 2012
4.790
4.990
4.700
4.820
2,611,259
-0.07(-1.43%)
Apr 03, 2012
5.090
5.150
4.850
4.890
3,015,187
-0.20(-3.93%)
Apr 02, 2012
4.950
5.110
4.870
5.090
4,030,860
+0.24(+4.95%)
Mar 30, 2012
4.970
5.030
4.760
4.850
3,579,157
+0.05(+1.04%)
Mar 29, 2012
4.950
5.070
4.650
4.800
3,965,977
-0.19(-3.81%)
Mar 28, 2012
4.740
5.180
4.660
4.990
11,285,091
+0.52(+11.63%)
Mar 27, 2012
4.580
4.660
4.350
4.470
3,133,711
-0.11(-2.40%)
Mar 26, 2012
4.770
4.860
4.550
4.580
5,362,192
-0.27(-5.57%)
Mar 23, 2012
4.350
4.930
4.300
4.850
14,819,273
+0.85(+21.25%)
Mar 22, 2012
4.100
4.250
3.930
4.000
1,958,947
-0.10(-2.44%)
Mar 21, 2012
3.910
4.230
3.905
4.100
3,620,238
+0.19(+4.86%)
Mar 20, 2012
3.950
3.990
3.850
3.910
885,585
-0.05(-1.26%)
Mar 19, 2012
3.950
4.030
3.920
3.960
881,190
+0.00(+0.00%)
Mar 16, 2012
3.930
4.000
3.860
3.960
940,335
+0.02(+0.51%)
Mar 15, 2012
4.040
4.089
3.890
3.940
1,323,060
-0.10(-2.48%)
Mar 14, 2012
4.140
4.140
3.960
4.040
818,881
-0.13(-3.12%)
Mar 13, 2012
4.000
4.170
3.860
4.170
1,772,514
+0.24(+6.11%)
Mar 12, 2012
4.000
4.030
3.900
3.930
719,463
-0.07(-1.75%)
Mar 09, 2012
4.030
4.080
3.970
4.000
942,376
-0.03(-0.74%)
Mar 08, 2012
4.070
4.090
3.930
4.030
1,529,282
+0.14(+3.60%)
Mar 07, 2012
3.870
4.020
3.805
3.890
1,688,387
+0.07(+1.83%)
Mar 06, 2012
3.850
3.900
3.780
3.820
1,466,070
-0.18(-4.50%)
Mar 05, 2012
4.270
4.300
3.970
4.000
2,170,995
-0.24(-5.66%)
Mar 02, 2012
4.040
4.320
4.030
4.240
3,126,286
+0.23(+5.74%)
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
.