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 (%)
Aug 31, 2015
4.480
4.615
4.400
4.590
1,898,880
+0.06(+1.32%)
Aug 28, 2015
4.380
4.560
4.310
4.530
1,321,788
+0.12(+2.72%)
Aug 27, 2015
4.270
4.410
4.200
4.410
2,996,474
+0.21(+5.00%)
Aug 26, 2015
4.260
4.260
4.060
4.200
2,068,224
+0.01(+0.24%)
Aug 25, 2015
4.290
4.310
4.170
4.190
2,340,361
+0.12(+2.95%)
Aug 24, 2015
3.950
4.270
3.920
4.070
4,148,424
-0.30(-6.86%)
Aug 21, 2015
4.480
4.540
4.300
4.370
3,594,392
-0.17(-3.74%)
Aug 20, 2015
4.680
4.710
4.500
4.540
3,775,319
-0.17(-3.61%)
Aug 19, 2015
4.680
4.810
4.630
4.710
2,930,485
+0.01(+0.21%)
Aug 18, 2015
4.780
4.820
4.670
4.700
2,920,843
-0.12(-2.49%)
Aug 17, 2015
4.620
4.820
4.570
4.820
2,004,986
+0.17(+3.66%)
Aug 14, 2015
4.610
4.790
4.570
4.650
2,095,926
-0.01(-0.21%)
Aug 13, 2015
4.800
4.870
4.600
4.660
2,897,761
-0.11(-2.31%)
Aug 12, 2015
4.490
4.795
4.370
4.770
3,874,111
+0.22(+4.84%)
Aug 11, 2015
4.640
4.720
4.485
4.550
2,032,680
-0.14(-2.99%)
Aug 10, 2015
4.470
4.695
4.465
4.690
2,265,996
+0.23(+5.16%)
Aug 07, 2015
4.610
4.640
4.420
4.460
3,265,084
-0.20(-4.29%)
Aug 06, 2015
4.560
4.720
4.550
4.660
4,106,177
+0.16(+3.56%)
Aug 05, 2015
5.150
5.200
4.500
4.500
12,527,610
-1.17(-20.63%)
Aug 04, 2015
5.790
5.877
5.620
5.670
3,668,681
-0.11(-1.90%)
Aug 03, 2015
5.850
5.870
5.750
5.780
2,365,301
-0.08(-1.45%)
Jul 31, 2015
5.920
5.945
5.830
5.865
1,789,150
-0.05(-0.85%)
Jul 30, 2015
5.950
5.985
5.780
5.915
1,354,689
-0.04(-0.76%)
Jul 29, 2015
6.060
6.130
5.930
5.960
1,517,328
-0.14(-2.30%)
Jul 28, 2015
5.860
6.120
5.850
6.100
2,252,718
+0.25(+4.27%)
Jul 27, 2015
6.040
6.050
5.800
5.850
2,173,468
-0.25(-4.10%)
Jul 24, 2015
6.120
6.220
6.090
6.100
2,110,558
-0.04(-0.65%)
Jul 23, 2015
6.140
6.250
6.120
6.140
1,484,384
+0.01(+0.16%)
Jul 22, 2015
6.290
6.290
6.050
6.130
2,352,441
-0.17(-2.70%)
Jul 21, 2015
6.360
6.380
6.240
6.300
1,188,688
-0.09(-1.41%)
Jul 20, 2015
6.460
6.480
6.365
6.390
1,522,071
-0.08(-1.24%)
Jul 17, 2015
6.420
6.490
6.350
6.470
1,810,703
+0.05(+0.78%)
Jul 16, 2015
6.150
6.450
6.115
6.420
1,779,383
+0.33(+5.42%)
Jul 15, 2015
6.310
6.310
6.080
6.090
1,490,539
-0.18(-2.87%)
Jul 14, 2015
6.160
6.300
6.160
6.270
830,951
+0.09(+1.46%)
Jul 13, 2015
6.080
6.230
6.070
6.180
1,637,554
+0.14(+2.40%)
Jul 10, 2015
6.120
6.170
6.020
6.035
1,480,848
-0.04(-0.58%)
Jul 09, 2015
6.010
6.100
5.990
6.070
1,812,524
+0.12(+2.02%)
Jul 08, 2015
5.870
5.960
5.820
5.950
2,371,968
-0.03(-0.50%)
Jul 07, 2015
6.000
6.000
5.670
5.980
4,420,860
-0.03(-0.50%)
Jul 06, 2015
6.070
6.130
5.930
6.010
2,204,538
-0.12(-1.96%)
Jul 02, 2015
6.230
6.130
6.130
6.130
1,085,900
-0.07(-1.13%)
Jul 01, 2015
6.250
6.360
6.110
6.200
2,115,148
-0.01(-0.16%)
Jun 30, 2015
6.170
6.270
6.150
6.210
2,462,961
+0.12(+1.97%)
Jun 29, 2015
6.250
6.250
6.000
6.090
4,514,213
-0.29(-4.55%)
Jun 26, 2015
6.500
6.530
6.360
6.380
5,921,040
-0.13(-2.00%)
Jun 25, 2015
6.530
6.585
6.490
6.510
1,863,269
-0.01(-0.15%)
Jun 24, 2015
6.620
6.690
6.500
6.520
1,834,701
-0.11(-1.66%)
Jun 23, 2015
6.520
6.660
6.480
6.630
2,192,736
+0.12(+1.84%)
Jun 22, 2015
6.530
6.590
6.460
6.510
1,450,883
+0.03(+0.46%)
Jun 19, 2015
6.570
6.590
6.460
6.480
1,783,293
-0.11(-1.67%)
Jun 18, 2015
6.720
6.740
6.590
6.590
1,236,783
-0.12(-1.79%)
Jun 17, 2015
6.530
6.750
6.490
6.710
4,424,185
+0.22(+3.47%)
Jun 16, 2015
6.510
6.560
6.420
6.485
1,748,672
-0.01(-0.23%)
Jun 15, 2015
6.490
6.580
6.440
6.500
1,678,952
+0.00(+0.00%)
Jun 12, 2015
6.550
6.550
6.470
6.500
1,030,132
-0.05(-0.76%)
Jun 11, 2015
6.580
6.620
6.510
6.550
1,132,278
+0.01(+0.15%)
Jun 10, 2015
6.560
6.660
6.470
6.540
1,574,560
+0.01(+0.15%)
Jun 09, 2015
6.570
6.610
6.500
6.530
1,034,151
-0.03(-0.46%)
Jun 08, 2015
6.700
6.715
6.560
6.560
1,708,874
-0.15(-2.24%)
Jun 05, 2015
6.660
6.740
6.610
6.710
2,527,626
+0.04(+0.60%)
Jun 04, 2015
6.640
6.770
6.610
6.670
1,644,572
-0.01(-0.15%)
Jun 03, 2015
6.560
6.740
6.550
6.680
2,502,318
+0.15(+2.30%)
Jun 02, 2015
6.370
6.620
6.360
6.530
2,758,998
+0.12(+1.87%)
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
.