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 (%)
Jul 31, 2013
2.820
2.829
2.710
2.740
1,027,129
-0.08(-2.84%)
Jul 30, 2013
2.820
2.890
2.790
2.820
0
+0.00(+0.00%)
Jul 29, 2013
2.790
2.870
2.760
2.820
0
+0.05(+1.81%)
Jul 26, 2013
2.760
2.830
2.680
2.770
0
-0.05(-1.77%)
Jul 25, 2013
2.700
2.910
2.690
2.820
4,905,316
+0.15(+5.62%)
Jul 24, 2013
2.780
2.780
2.640
2.670
0
-0.08(-2.91%)
Jul 23, 2013
2.730
2.800
2.710
2.750
0
+0.01(+0.36%)
Jul 22, 2013
2.780
2.820
2.710
2.740
0
+0.06(+2.24%)
Jul 19, 2013
2.640
2.690
2.520
2.680
1,318,041
+0.02(+0.75%)
Jul 18, 2013
2.800
2.850
2.630
2.660
0
+0.06(+2.50%)
Jul 17, 2013
2.670
2.730
2.570
2.595
1,142,073
-0.15(-5.46%)
Jul 16, 2013
2.550
2.750
2.550
2.745
3,291,476
+0.21(+8.07%)
Jul 15, 2013
2.510
2.560
2.510
2.540
0
+0.02(+0.79%)
Jul 12, 2013
2.530
2.580
2.470
2.520
0
-0.02(-0.79%)
Jul 11, 2013
2.500
2.550
2.460
2.540
952,365
+0.10(+4.10%)
Jul 10, 2013
2.420
2.480
2.390
2.440
0
+0.02(+0.83%)
Jul 09, 2013
2.480
2.480
2.369
2.420
0
-0.07(-2.81%)
Jul 08, 2013
2.570
2.600
2.450
2.490
0
-0.06(-2.35%)
Jul 05, 2013
2.600
2.680
2.500
2.550
0
-0.03(-1.16%)
Jul 03, 2013
2.380
2.660
2.370
2.580
0
+0.26(+11.21%)
Jul 02, 2013
2.390
2.440
2.290
2.320
1,258,597
-0.03(-1.28%)
Jul 01, 2013
2.240
2.390
2.210
2.350
0
+0.14(+6.33%)
Jun 28, 2013
2.220
2.280
2.200
2.210
1,266,428
-0.05(-2.21%)
Jun 27, 2013
2.290
2.350
2.240
2.260
0
+0.01(+0.44%)
Jun 26, 2013
2.380
2.390
2.210
2.250
0
-0.11(-4.66%)
Jun 25, 2013
2.250
2.400
2.220
2.360
1,881,408
+0.14(+6.31%)
Jun 24, 2013
2.210
2.250
2.120
2.220
1,811,964
-0.01(-0.45%)
Jun 21, 2013
2.280
2.300
2.155
2.230
1,422,978
-0.03(-1.33%)
Jun 20, 2013
2.390
2.390
2.240
2.260
0
-0.10(-4.24%)
Jun 19, 2013
2.370
2.410
2.350
2.360
562,821
-0.03(-1.26%)
Jun 18, 2013
2.370
2.415
2.360
2.390
0
+0.00(+0.00%)
Jun 17, 2013
2.440
2.440
2.360
2.390
0
-0.01(-0.42%)
Jun 14, 2013
2.430
2.451
2.380
2.400
0
-0.04(-1.64%)
Jun 13, 2013
2.420
2.450
2.370
2.440
614,175
+0.04(+1.67%)
Jun 12, 2013
2.450
2.480
2.400
2.400
865,457
-0.03(-1.23%)
Jun 11, 2013
2.430
2.500
2.400
2.430
871,578
-0.09(-3.57%)
Jun 10, 2013
2.510
2.570
2.440
2.520
974,504
+0.01(+0.40%)
Jun 07, 2013
2.480
2.540
2.380
2.510
0
+0.11(+4.58%)
Jun 06, 2013
2.450
2.510
2.360
2.400
2,424,453
-0.04(-1.64%)
Jun 05, 2013
2.570
2.590
2.430
2.440
0
-0.15(-5.79%)
Jun 04, 2013
2.610
2.660
2.550
2.590
0
-0.05(-1.89%)
Jun 03, 2013
2.730
2.730
2.590
2.640
1,368,410
-0.07(-2.58%)
May 31, 2013
2.740
2.755
2.690
2.710
1,182,472
-0.05(-1.81%)
May 30, 2013
2.800
2.860
2.710
2.760
2,614,655
+0.09(+3.37%)
May 29, 2013
2.620
2.690
2.570
2.670
989,976
+0.02(+0.75%)
May 28, 2013
2.640
2.670
2.590
2.650
1,054,375
+0.06(+2.32%)
May 24, 2013
2.610
2.640
2.550
2.590
0
-0.04(-1.52%)
May 23, 2013
2.670
2.690
2.600
2.630
0
-0.07(-2.59%)
May 22, 2013
2.770
2.820
2.670
2.700
0
-0.07(-2.53%)
May 21, 2013
2.760
2.840
2.720
2.770
0
-0.01(-0.36%)
May 20, 2013
2.750
2.780
2.720
2.780
0
+0.01(+0.36%)
May 17, 2013
2.830
2.840
2.720
2.770
0
+0.00(+0.00%)
May 16, 2013
2.810
2.860
2.715
2.770
1,887,422
+0.01(+0.36%)
May 15, 2013
2.680
2.860
2.640
2.760
0
+0.03(+1.10%)
May 13, 2013
2.580
2.820
2.561
2.730
0
+0.15(+5.81%)
May 10, 2013
2.540
2.600
2.530
2.580
0
+0.04(+1.57%)
May 09, 2013
2.570
2.640
2.530
2.540
2,454,509
-0.01(-0.39%)
May 08, 2013
2.600
2.650
2.510
2.550
0
-0.07(-2.67%)
May 07, 2013
2.800
2.810
2.600
2.620
3,581,032
-0.18(-6.43%)
May 06, 2013
2.810
2.870
2.800
2.800
0
-0.04(-1.41%)
May 03, 2013
2.870
2.920
2.810
2.840
0
+0.03(+1.07%)
May 02, 2013
2.920
2.940
2.730
2.810
5,140,775
-0.20(-6.64%)
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
.