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 30, 2020
7.600
7.900
7.570
7.680
2,971,891
+0.06(+0.79%)
Sep 29, 2020
7.430
7.760
7.400
7.620
3,291,387
+0.16(+2.14%)
Sep 28, 2020
7.480
7.540
7.290
7.460
3,147,319
+0.07(+0.95%)
Sep 25, 2020
7.440
7.540
7.360
7.390
3,049,700
-0.01(-0.14%)
Sep 24, 2020
7.260
7.530
7.210
7.400
4,147,087
+0.04(+0.54%)
Sep 23, 2020
7.500
7.860
7.350
7.360
5,572,864
-0.13(-1.74%)
Sep 22, 2020
7.630
7.670
7.340
7.490
3,344,323
-0.12(-1.58%)
Sep 21, 2020
7.320
7.630
7.290
7.610
2,422,705
+0.22(+2.98%)
Sep 18, 2020
7.380
7.550
7.240
7.390
8,302,000
+0.04(+0.54%)
Sep 17, 2020
7.190
7.510
7.170
7.350
4,052,568
+0.00(+0.00%)
Sep 16, 2020
7.360
7.460
7.260
7.350
3,433,474
-0.01(-0.14%)
Sep 15, 2020
7.190
7.520
7.190
7.360
3,559,110
+0.22(+3.08%)
Sep 14, 2020
7.050
7.260
6.990
7.140
3,436,096
+0.18(+2.59%)
Sep 11, 2020
7.200
7.230
6.885
6.960
3,497,400
-0.14(-1.97%)
Sep 10, 2020
7.290
7.610
7.030
7.100
3,627,400
-0.11(-1.53%)
Sep 09, 2020
7.170
7.600
7.170
7.210
5,946,900
+0.19(+2.71%)
Sep 08, 2020
7.390
7.410
7.010
7.020
6,094,479
-0.58(-7.63%)
Sep 04, 2020
7.610
7.702
7.170
7.600
4,658,200
-0.15(-1.94%)
Sep 03, 2020
7.540
7.810
7.290
7.750
8,193,906
-0.10(-1.27%)
Sep 02, 2020
8.130
8.370
7.630
7.850
6,481,791
-0.26(-3.21%)
Sep 01, 2020
8.220
8.250
7.890
8.110
5,084,348
+0.17(+2.14%)
Aug 31, 2020
7.840
8.020
7.810
7.940
3,883,773
+0.16(+2.06%)
Aug 28, 2020
8.000
8.015
7.720
7.780
2,585,400
-0.18(-2.26%)
Aug 27, 2020
8.210
8.220
7.820
7.960
2,843,590
-0.18(-2.21%)
Aug 26, 2020
8.140
8.330
8.110
8.140
2,644,151
+0.00(+0.00%)
Aug 25, 2020
8.190
8.240
8.010
8.140
1,900,580
-0.05(-0.61%)
Aug 24, 2020
8.170
8.390
8.120
8.190
2,562,191
+0.06(+0.80%)
Aug 21, 2020
8.320
8.380
8.085
8.125
2,837,600
-0.24(-2.93%)
Aug 20, 2020
8.010
8.370
7.930
8.370
2,863,893
+0.30(+3.72%)
Aug 19, 2020
8.200
8.270
7.950
8.070
3,434,358
-0.16(-1.94%)
Aug 18, 2020
7.860
8.310
7.840
8.230
5,069,824
+0.48(+6.19%)
Aug 17, 2020
7.750
7.850
7.630
7.750
3,157,004
+0.08(+1.04%)
Aug 14, 2020
7.810
7.830
7.540
7.670
2,837,700
-0.11(-1.41%)
Aug 13, 2020
7.710
8.140
7.590
7.780
11,126,744
+0.20(+2.64%)
Aug 12, 2020
7.470
7.950
7.470
7.580
3,939,643
+0.17(+2.29%)
Aug 11, 2020
7.600
7.610
7.380
7.410
4,543,166
-0.12(-1.59%)
Aug 10, 2020
7.720
7.840
7.390
7.530
5,186,179
-0.06(-0.86%)
Aug 07, 2020
7.930
8.030
7.510
7.595
6,289,300
-0.48(-5.89%)
Aug 06, 2020
8.380
8.400
7.890
8.070
9,470,029
-0.21(-2.54%)
Aug 05, 2020
8.860
8.950
8.150
8.280
14,744,972
-0.55(-6.23%)
Aug 04, 2020
10.09
10.18
9.760
8.830
7,995,448
-0.97(-9.90%)
Aug 03, 2020
9.620
9.830
9.380
9.800
5,970,702
+0.36(+3.81%)
Jul 31, 2020
9.500
9.780
9.310
9.440
5,241,100
-0.04(-0.42%)
Jul 30, 2020
9.250
9.510
9.170
9.480
2,144,896
+0.12(+1.28%)
Jul 29, 2020
9.220
9.390
9.140
9.360
2,770,296
+0.21(+2.30%)
Jul 28, 2020
9.250
9.520
9.150
9.150
2,454,416
-0.14(-1.51%)
Jul 27, 2020
9.260
9.430
9.150
9.290
2,429,262
+0.15(+1.64%)
Jul 24, 2020
9.030
9.250
8.929
9.140
2,847,800
+0.09(+0.99%)
Jul 23, 2020
9.590
9.590
8.880
9.050
4,017,498
-0.52(-5.43%)
Jul 22, 2020
9.470
9.650
9.440
9.570
1,707,197
+0.07(+0.74%)
Jul 21, 2020
9.700
9.790
9.420
9.500
2,467,006
-0.15(-1.55%)
Jul 20, 2020
9.170
9.680
9.130
9.650
3,913,248
+0.55(+6.04%)
Jul 17, 2020
9.440
9.500
9.040
9.100
4,271,700
-0.35(-3.70%)
Jul 16, 2020
9.660
9.760
9.090
9.450
6,527,494
-0.34(-3.47%)
Jul 15, 2020
9.940
10.02
9.600
9.790
4,928,653
-0.13(-1.31%)
Jul 14, 2020
9.800
10.08
9.420
9.920
3,820,094
+0.14(+1.43%)
Jul 13, 2020
10.58
10.85
9.760
9.780
5,171,457
-0.60(-5.78%)
Jul 10, 2020
10.56
10.69
10.25
10.38
2,801,400
-0.12(-1.14%)
Jul 09, 2020
9.810
10.77
9.810
10.50
9,367,874
+0.75(+7.69%)
Jul 08, 2020
9.710
9.890
9.590
9.750
2,930,881
+0.22(+2.31%)
Jul 07, 2020
9.580
9.780
9.500
9.530
2,100,670
-0.08(-0.83%)
Jul 06, 2020
9.760
9.880
9.520
9.610
2,644,720
-0.06(-0.62%)
Jul 02, 2020
10.08
10.21
9.630
9.670
5,477,100
-0.31(-3.11%)
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
.