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 30, 2014
3.680
3.830
3.580
3.635
11,022,348
-0.42(-10.47%)
May 29, 2014
4.060
4.090
4.005
4.060
1,890,367
+0.03(+0.74%)
May 28, 2014
3.900
4.055
3.870
4.030
2,533,158
+0.13(+3.33%)
May 27, 2014
3.790
3.900
3.790
3.900
3,203,020
+0.12(+3.17%)
May 23, 2014
3.800
3.780
3.780
3.780
1,848,700
-0.06(-1.43%)
May 22, 2014
3.850
3.850
3.800
3.835
639,491
+0.00(+0.13%)
May 21, 2014
3.830
3.860
3.740
3.830
1,267,785
+0.03(+0.79%)
May 20, 2014
3.860
3.870
3.750
3.800
1,230,193
-0.09(-2.31%)
May 19, 2014
3.660
3.890
3.660
3.890
2,065,847
+0.18(+4.85%)
May 16, 2014
3.830
3.860
3.660
3.710
2,677,503
-0.09(-2.37%)
May 15, 2014
3.870
3.890
3.730
3.800
2,229,706
-0.11(-2.81%)
May 14, 2014
3.920
3.990
3.870
3.910
1,779,269
-0.05(-1.26%)
May 13, 2014
4.000
4.090
3.940
3.960
1,803,171
-0.01(-0.25%)
May 12, 2014
3.960
4.020
3.910
3.970
1,579,576
+0.06(+1.53%)
May 09, 2014
3.870
3.925
3.780
3.910
1,815,284
+0.04(+1.03%)
May 08, 2014
3.930
4.090
3.815
3.870
3,229,992
-0.09(-2.27%)
May 07, 2014
4.080
4.140
3.850
3.960
3,357,548
-0.14(-3.41%)
May 06, 2014
4.320
4.340
4.081
4.100
3,038,224
-0.19(-4.43%)
May 05, 2014
4.300
4.390
4.200
4.290
2,303,477
-0.03(-0.69%)
May 02, 2014
4.290
4.450
4.250
4.320
4,291,395
+0.03(+0.70%)
May 01, 2014
4.345
4.440
4.100
4.290
10,269,872
+0.29(+7.25%)
Apr 30, 2014
3.920
4.040
3.820
4.000
4,696,267
+0.10(+2.56%)
Apr 29, 2014
3.960
4.000
3.840
3.900
2,465,540
-0.01(-0.26%)
Apr 28, 2014
4.110
4.150
3.770
3.910
4,114,956
-0.16(-3.93%)
Apr 25, 2014
4.010
4.090
3.960
4.070
2,302,167
+0.02(+0.49%)
Apr 24, 2014
4.180
4.190
3.960
4.050
2,111,633
+0.02(+0.50%)
Apr 23, 2014
4.170
4.180
4.030
4.030
1,664,359
-0.17(-4.05%)
Apr 22, 2014
4.190
4.280
4.150
4.200
2,120,466
+0.03(+0.72%)
Apr 21, 2014
4.090
4.220
4.042
4.170
2,599,683
+0.07(+1.71%)
Apr 17, 2014
3.950
4.100
4.100
4.100
2,221,700
+0.12(+3.02%)
Apr 16, 2014
3.890
4.000
3.835
3.980
1,984,409
+0.12(+3.11%)
Apr 15, 2014
3.930
4.030
3.700
3.860
3,493,261
-0.02(-0.52%)
Apr 14, 2014
4.040
4.125
3.785
3.880
2,797,374
-0.14(-3.48%)
Apr 11, 2014
4.060
4.140
3.910
4.020
3,205,348
-0.11(-2.66%)
Apr 10, 2014
4.370
4.400
4.110
4.130
3,297,856
-0.27(-6.14%)
Apr 09, 2014
4.320
4.400
4.210
4.400
3,104,276
+0.14(+3.29%)
Apr 08, 2014
4.150
4.330
4.140
4.260
2,462,394
+0.15(+3.65%)
Apr 07, 2014
4.220
4.270
4.060
4.110
3,016,874
-0.07(-1.67%)
Apr 04, 2014
4.490
4.550
4.150
4.180
4,707,564
-0.27(-6.07%)
Apr 03, 2014
4.670
4.705
4.440
4.450
2,355,457
-0.21(-4.51%)
Apr 02, 2014
4.760
4.820
4.650
4.660
2,380,933
-0.09(-1.89%)
Apr 01, 2014
4.730
4.820
4.640
4.750
2,109,816
+0.01(+0.21%)
Mar 31, 2014
4.560
4.780
4.551
4.740
2,344,231
+0.24(+5.33%)
Mar 28, 2014
4.610
4.750
4.490
4.500
2,982,366
-0.08(-1.75%)
Mar 27, 2014
4.700
4.750
4.460
4.580
3,292,509
-0.09(-1.93%)
Mar 26, 2014
4.940
5.000
4.670
4.670
4,732,199
-0.22(-4.50%)
Mar 25, 2014
4.840
5.050
4.810
4.890
3,088,789
+0.08(+1.66%)
Mar 24, 2014
4.980
4.990
4.590
4.810
5,232,751
-0.15(-3.02%)
Mar 21, 2014
5.190
5.280
4.960
4.960
4,292,253
-0.21(-4.06%)
Mar 20, 2014
5.370
5.380
5.130
5.170
3,541,964
-0.18(-3.36%)
Mar 19, 2014
5.490
5.520
5.300
5.350
3,261,415
-0.11(-2.01%)
Mar 18, 2014
5.400
5.480
5.320
5.460
3,452,829
+0.08(+1.49%)
Mar 17, 2014
5.520
5.640
5.380
5.380
3,400,866
-0.10(-1.82%)
Mar 14, 2014
5.370
5.630
5.370
5.480
4,636,950
+0.08(+1.48%)
Mar 13, 2014
5.580
5.650
5.365
5.400
5,935,391
-0.10(-1.82%)
Mar 12, 2014
5.170
5.580
5.155
5.500
6,398,881
+0.29(+5.57%)
Mar 11, 2014
5.350
5.370
5.200
5.210
4,182,029
-0.14(-2.62%)
Mar 10, 2014
5.200
5.465
5.189
5.350
5,210,829
+0.16(+3.08%)
Mar 07, 2014
5.240
5.275
5.130
5.190
2,522,705
+0.00(+0.00%)
Mar 06, 2014
5.260
5.330
5.120
5.190
2,759,044
-0.05(-0.95%)
Mar 05, 2014
5.305
5.390
5.170
5.240
4,941,941
-0.01(-0.19%)
Mar 04, 2014
5.050
5.280
5.020
5.250
7,655,080
+0.27(+5.42%)
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
.