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 (%)
Sep 28, 2007
8.750
9.100
8.640
9.070
331,619
+0.29(+3.30%)
Sep 27, 2007
9.000
9.040
8.640
8.780
157,933
-0.22(-2.44%)
Sep 26, 2007
9.120
9.320
9.000
9.000
158,283
-0.10(-1.10%)
Sep 25, 2007
9.230
9.230
9.070
9.100
142,431
-0.21(-2.26%)
Sep 24, 2007
9.390
9.500
9.040
9.310
111,803
-0.06(-0.64%)
Sep 21, 2007
8.940
9.470
8.940
9.370
268,655
+0.50(+5.64%)
Sep 20, 2007
8.270
8.900
8.170
8.870
180,840
+0.57(+6.87%)
Sep 19, 2007
7.640
8.380
7.600
8.300
204,975
+0.69(+9.07%)
Sep 18, 2007
7.890
7.900
7.350
7.610
492,905
-0.31(-3.91%)
Sep 17, 2007
8.240
8.240
7.770
7.920
60,290
-0.11(-1.37%)
Sep 14, 2007
8.110
8.110
7.840
8.030
89,658
-0.09(-1.11%)
Sep 13, 2007
8.110
8.170
8.050
8.120
74,697
+0.04(+0.50%)
Sep 12, 2007
8.280
8.280
7.990
8.080
127,918
-0.21(-2.53%)
Sep 11, 2007
8.310
8.360
8.150
8.290
148,698
-0.01(-0.12%)
Sep 10, 2007
8.720
8.720
8.180
8.300
124,821
-0.38(-4.38%)
Sep 07, 2007
8.980
9.010
8.600
8.680
136,669
-0.33(-3.66%)
Sep 06, 2007
9.000
9.080
8.920
9.010
177,060
+0.00(+0.00%)
Sep 05, 2007
8.980
9.290
8.800
9.010
190,239
-0.05(-0.55%)
Sep 04, 2007
8.340
9.100
8.340
9.060
118,048
+0.72(+8.63%)
Aug 31, 2007
8.520
8.580
8.340
8.340
83,475
+0.02(+0.24%)
Aug 30, 2007
8.550
8.550
8.310
8.320
50,128
-0.18(-2.12%)
Aug 29, 2007
8.370
8.530
8.300
8.500
100,381
+0.09(+1.07%)
Aug 28, 2007
8.260
8.420
8.210
8.410
27,768
+0.11(+1.33%)
Aug 27, 2007
8.520
8.640
8.290
8.300
105,444
-0.15(-1.78%)
Aug 24, 2007
8.450
8.550
8.250
8.450
69,851
+0.08(+0.96%)
Aug 23, 2007
8.620
8.620
8.290
8.370
155,511
-0.12(-1.41%)
Aug 22, 2007
9.870
9.870
8.130
8.490
228,052
+0.03(+0.35%)
Aug 21, 2007
9.000
9.050
8.420
8.460
94,362
-0.54(-6.00%)
Aug 20, 2007
8.950
9.030
8.900
9.000
87,871
+0.00(+0.00%)
Aug 17, 2007
9.340
9.340
8.400
9.000
246,135
+0.01(+0.11%)
Aug 16, 2007
8.460
8.990
7.960
8.990
220,355
+0.43(+5.02%)
Aug 15, 2007
8.900
9.040
8.550
8.560
122,897
-0.39(-4.36%)
Aug 14, 2007
9.440
9.700
8.950
8.950
68,205
-0.35(-3.76%)
Aug 13, 2007
9.610
9.610
9.150
9.300
198,720
-0.12(-1.27%)
Aug 10, 2007
9.430
9.550
9.300
9.420
289,586
-0.13(-1.36%)
Aug 09, 2007
9.760
9.825
9.485
9.550
350,496
-0.16(-1.65%)
Aug 08, 2007
9.620
10.19
9.540
9.710
314,805
+0.22(+2.32%)
Aug 07, 2007
9.910
10.03
9.380
9.490
231,301
-0.49(-4.96%)
Aug 06, 2007
10.44
10.44
9.930
9.985
96,778
-0.21(-2.01%)
Aug 03, 2007
9.930
11.00
9.900
10.19
162,490
-0.78(-7.11%)
Aug 02, 2007
11.45
12.00
10.87
10.97
137,433
-1.04(-8.66%)
Aug 01, 2007
11.79
12.63
11.25
12.01
137,073
+0.11(+0.92%)
Jul 31, 2007
11.96
12.06
11.49
11.90
92,459
+0.10(+0.85%)
Jul 30, 2007
12.06
12.34
11.38
11.80
36,098
-0.14(-1.17%)
Jul 27, 2007
11.60
12.05
11.38
11.94
97,363
+0.28(+2.40%)
Jul 26, 2007
11.91
12.04
11.04
11.66
85,949
-0.42(-3.48%)
Jul 25, 2007
12.25
12.36
11.75
12.08
219,051
-0.25(-2.03%)
Jul 24, 2007
12.68
12.73
12.17
12.33
112,141
-0.39(-3.07%)
Jul 23, 2007
13.00
13.08
12.69
12.72
57,280
-0.08(-0.63%)
Jul 20, 2007
13.25
13.28
12.66
12.80
176,099
-0.48(-3.61%)
Jul 19, 2007
13.81
14.00
13.25
13.28
125,717
-0.42(-3.07%)
Jul 18, 2007
13.88
13.92
13.42
13.70
58,696
-0.21(-1.51%)
Jul 17, 2007
13.73
14.00
13.73
13.91
175,533
+0.18(+1.31%)
Jul 16, 2007
13.94
14.12
13.70
13.73
83,335
-0.22(-1.58%)
Jul 13, 2007
13.82
14.15
13.80
13.95
56,498
+0.12(+0.90%)
Jul 12, 2007
13.84
14.00
13.61
13.82
105,720
+0.27(+2.03%)
Jul 11, 2007
13.55
13.59
13.42
13.55
40,714
+0.03(+0.22%)
Jul 10, 2007
13.50
13.57
13.50
13.52
15,824
-0.03(-0.22%)
Jul 09, 2007
13.69
13.76
13.51
13.55
48,398
-0.11(-0.81%)
Jul 06, 2007
13.98
13.98
13.51
13.66
105,094
-0.23(-1.66%)
Jul 05, 2007
13.98
14.38
13.80
13.89
27,464
-0.05(-0.36%)
Jul 03, 2007
14.16
14.60
13.81
13.94
51,892
-0.16(-1.13%)
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
.