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, 2017
3.550
3.690
3.530
3.640
3,030,074
+0.11(+3.12%)
Aug 30, 2017
3.510
3.570
3.500
3.530
1,706,717
+0.03(+0.86%)
Aug 29, 2017
3.410
3.545
3.380
3.500
3,112,866
+0.07(+2.04%)
Aug 28, 2017
3.400
3.496
3.370
3.430
3,148,291
+0.06(+1.78%)
Aug 25, 2017
3.410
3.470
3.370
3.370
1,439,185
-0.03(-0.88%)
Aug 24, 2017
3.390
3.440
3.340
3.400
1,581,400
-0.02(-0.58%)
Aug 23, 2017
3.420
3.480
3.380
3.420
3,161,038
-0.01(-0.29%)
Aug 22, 2017
3.270
3.460
3.260
3.430
4,023,091
+0.16(+4.89%)
Aug 21, 2017
3.220
3.315
3.210
3.270
3,067,772
+0.07(+2.19%)
Aug 18, 2017
3.040
3.228
3.040
3.200
3,041,750
+0.14(+4.58%)
Aug 17, 2017
3.090
3.130
3.040
3.060
3,059,316
-0.05(-1.61%)
Aug 16, 2017
3.070
3.125
3.070
3.110
2,314,712
+0.02(+0.65%)
Aug 15, 2017
3.110
3.160
3.090
3.090
2,020,846
-0.01(-0.32%)
Aug 14, 2017
3.120
3.190
3.100
3.100
2,791,753
+0.02(+0.65%)
Aug 11, 2017
3.010
3.110
2.970
3.080
3,330,989
+0.06(+1.99%)
Aug 10, 2017
3.070
3.090
3.010
3.020
3,689,576
-0.08(-2.58%)
Aug 09, 2017
3.100
3.150
3.050
3.100
3,638,618
-0.03(-0.96%)
Aug 08, 2017
3.090
3.190
3.090
3.130
5,054,967
+0.04(+1.29%)
Aug 07, 2017
3.080
3.160
3.060
3.090
5,228,588
+0.03(+0.98%)
Aug 04, 2017
3.020
3.180
2.980
3.060
5,279,673
+0.04(+1.32%)
Aug 03, 2017
2.880
3.090
2.870
3.020
9,840,499
+0.13(+4.50%)
Aug 02, 2017
2.750
3.020
2.670
2.890
7,270,181
+0.15(+5.47%)
Aug 01, 2017
2.740
2.790
2.710
2.740
3,362,698
+0.01(+0.37%)
Jul 31, 2017
2.780
2.780
2.700
2.730
1,950,211
-0.01(-0.36%)
Jul 28, 2017
2.720
2.775
2.710
2.740
2,088,648
-0.01(-0.36%)
Jul 27, 2017
2.840
2.860
2.680
2.750
5,093,874
-0.08(-2.83%)
Jul 26, 2017
2.760
2.875
2.750
2.830
3,312,363
+0.07(+2.54%)
Jul 25, 2017
2.760
2.820
2.710
2.760
4,694,735
+0.00(+0.00%)
Jul 24, 2017
2.750
2.820
2.750
2.760
3,611,869
+0.02(+0.73%)
Jul 21, 2017
2.630
2.780
2.591
2.740
4,224,519
+0.12(+4.58%)
Jul 20, 2017
2.635
2.600
2.620
955,029
-0.02(-0.76%)
Jul 19, 2017
2.580
2.650
2.580
2.640
1,523,404
+0.05(+1.93%)
Jul 18, 2017
2.560
2.610
2.555
2.590
1,333,771
+0.01(+0.39%)
Jul 17, 2017
2.560
2.620
2.555
2.580
2,035,395
+0.01(+0.39%)
Jul 14, 2017
2.570
2.590
2.540
2.570
2,199,061
+0.00(+0.00%)
Jul 13, 2017
2.540
2.600
2.535
2.570
2,268,012
+0.02(+0.78%)
Jul 12, 2017
2.520
2.560
2.519
2.550
1,857,955
+0.05(+2.00%)
Jul 11, 2017
2.480
2.520
2.465
2.500
1,877,739
+0.01(+0.40%)
Jul 10, 2017
2.460
2.540
2.440
2.490
2,100,118
+0.03(+1.22%)
Jul 07, 2017
2.440
2.510
2.440
2.460
2,170,037
+0.02(+0.82%)
Jul 06, 2017
2.480
2.500
2.425
2.440
3,751,953
-0.06(-2.40%)
Jul 05, 2017
2.480
2.520
2.430
2.500
3,807,474
+0.02(+0.81%)
Jul 03, 2017
2.510
2.540
2.470
2.480
1,321,924
-0.02(-0.80%)
Jun 30, 2017
2.560
2.567
2.490
2.500
2,255,075
-0.05(-1.96%)
Jun 29, 2017
2.630
2.630
2.520
2.550
3,756,713
-0.09(-3.41%)
Jun 28, 2017
2.590
2.645
2.540
2.640
3,836,258
+0.07(+2.72%)
Jun 27, 2017
2.660
2.690
2.554
2.570
4,113,599
-0.10(-3.75%)
Jun 26, 2017
2.710
2.770
2.640
2.670
5,792,897
-0.03(-1.11%)
Jun 23, 2017
2.660
2.700
2.635
2.700
3,153,747
+0.05(+1.89%)
Jun 22, 2017
2.640
2.690
2.630
2.650
2,767,390
+0.03(+1.15%)
Jun 21, 2017
2.590
2.660
2.590
2.620
2,374,442
+0.02(+0.77%)
Jun 20, 2017
2.640
2.670
2.530
2.600
5,168,938
+0.07(+2.77%)
Jun 19, 2017
2.480
2.540
2.470
2.530
4,103,662
+0.06(+2.43%)
Jun 16, 2017
2.430
2.490
2.420
2.470
5,542,998
+0.02(+0.82%)
Jun 15, 2017
2.460
2.480
2.420
2.450
3,259,772
-0.03(-1.21%)
Jun 14, 2017
2.500
2.560
2.465
2.480
5,387,898
-0.05(-1.98%)
Jun 13, 2017
2.510
2.550
2.490
2.530
3,304,848
+0.02(+0.80%)
Jun 12, 2017
2.550
2.580
2.450
2.510
5,158,546
-0.05(-1.95%)
Jun 09, 2017
2.640
2.670
2.530
2.560
5,965,923
-0.07(-2.66%)
Jun 08, 2017
2.610
2.650
2.560
2.630
3,875,841
+0.01(+0.38%)
Jun 07, 2017
2.690
2.710
2.600
2.620
5,955,071
-0.08(-2.96%)
Jun 06, 2017
2.670
2.740
2.670
2.700
5,212,139
+0.00(+0.00%)
Jun 05, 2017
2.670
2.720
2.650
2.700
2,737,205
+0.04(+1.50%)
Jun 02, 2017
2.640
2.700
2.625
2.660
3,795,724
+0.03(+1.14%)
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
.