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 (%)
Apr 30, 2020
7.800
7.970
7.685
7.800
1,508,526
-0.11(-1.39%)
Apr 29, 2020
7.880
7.990
7.590
7.910
1,991,045
+0.17(+2.20%)
Apr 28, 2020
8.330
8.340
7.720
7.740
2,628,414
-0.51(-6.18%)
Apr 27, 2020
8.140
8.350
8.010
8.250
2,226,314
+0.23(+2.87%)
Apr 24, 2020
8.070
8.080
7.910
8.020
1,718,700
+0.02(+0.25%)
Apr 23, 2020
7.910
8.100
7.850
8.000
1,669,322
+0.07(+0.88%)
Apr 22, 2020
8.150
8.170
7.830
7.930
3,515,961
-0.08(-1.00%)
Apr 21, 2020
7.890
8.070
7.520
8.010
6,338,920
+0.10(+1.26%)
Apr 20, 2020
7.670
8.270
7.650
7.910
3,931,927
+0.16(+2.06%)
Apr 17, 2020
7.580
7.760
7.290
7.750
3,552,300
+0.28(+3.75%)
Apr 16, 2020
7.110
7.470
7.080
7.470
3,302,423
+0.47(+6.71%)
Apr 15, 2020
6.770
7.040
6.610
7.000
3,079,298
+0.14(+2.04%)
Apr 14, 2020
6.370
7.110
6.330
6.860
4,775,862
+0.62(+9.94%)
Apr 13, 2020
5.650
6.280
5.630
6.240
3,233,888
+0.60(+10.64%)
Apr 09, 2020
5.770
5.790
5.610
5.640
3,381,200
-0.03(-0.53%)
Apr 08, 2020
5.990
6.010
5.500
5.670
6,649,455
-0.47(-7.65%)
Apr 07, 2020
6.010
6.230
5.960
6.140
2,821,202
+0.12(+1.99%)
Apr 06, 2020
6.020
6.200
5.920
6.020
2,681,830
+0.10(+1.69%)
Apr 03, 2020
6.050
6.205
5.750
5.920
3,029,000
-0.31(-4.98%)
Apr 02, 2020
6.000
6.270
6.000
6.230
1,783,696
+0.18(+2.98%)
Apr 01, 2020
6.140
6.290
5.910
6.050
2,948,186
-0.24(-3.82%)
Mar 31, 2020
6.550
6.640
6.220
6.290
3,819,566
-0.20(-3.08%)
Mar 30, 2020
6.190
6.920
6.150
6.490
7,455,915
+0.38(+6.22%)
Mar 27, 2020
6.050
6.260
5.890
6.110
2,053,800
-0.08(-1.29%)
Mar 26, 2020
6.200
6.410
5.910
6.190
3,634,798
-0.02(-0.32%)
Mar 25, 2020
6.410
6.700
5.830
6.210
4,953,949
-0.19(-2.97%)
Mar 24, 2020
6.350
6.530
6.070
6.400
3,461,654
+0.31(+5.09%)
Mar 23, 2020
6.040
6.270
5.590
6.090
3,274,236
+0.00(+0.00%)
Mar 20, 2020
6.320
6.790
5.915
6.090
5,654,800
-0.18(-2.87%)
Mar 19, 2020
6.000
6.940
5.710
6.270
5,680,498
+0.45(+7.73%)
Mar 18, 2020
4.960
5.900
4.790
5.820
7,161,803
+0.61(+11.71%)
Mar 17, 2020
4.560
5.310
4.420
5.210
4,029,780
+0.68(+15.01%)
Mar 16, 2020
4.290
4.780
3.980
4.530
3,935,036
-0.51(-10.12%)
Mar 13, 2020
5.410
5.590
4.880
5.040
3,901,700
-0.16(-3.08%)
Mar 12, 2020
5.580
5.590
4.930
5.200
5,001,955
-0.86(-14.19%)
Mar 11, 2020
6.010
6.120
5.750
6.060
4,847,321
-0.12(-1.94%)
Mar 10, 2020
6.360
6.360
5.810
6.180
3,292,613
+0.01(+0.16%)
Mar 09, 2020
6.130
6.350
5.900
6.170
2,526,373
-0.40(-6.09%)
Mar 06, 2020
6.900
6.960
6.360
6.570
4,168,800
-0.44(-6.28%)
Mar 05, 2020
6.990
7.090
6.870
7.010
1,726,964
-0.11(-1.54%)
Mar 04, 2020
6.900
7.130
6.860
7.120
2,042,059
+0.31(+4.55%)
Mar 03, 2020
7.000
7.140
6.750
6.810
3,486,655
-0.16(-2.30%)
Mar 02, 2020
7.210
7.250
6.740
6.970
3,864,379
-0.15(-2.11%)
Feb 28, 2020
6.780
7.310
6.780
7.120
4,263,500
+0.03(+0.42%)
Feb 27, 2020
6.970
7.410
6.790
7.090
5,252,075
-0.08(-1.12%)
Feb 26, 2020
7.300
7.400
6.990
7.170
2,847,720
-0.14(-1.92%)
Feb 25, 2020
7.590
7.690
7.150
7.310
4,930,289
-0.22(-2.92%)
Feb 24, 2020
7.300
7.750
7.150
7.530
4,693,345
-0.32(-4.08%)
Feb 21, 2020
7.400
8.145
7.350
7.850
9,014,800
+0.44(+5.94%)
Feb 20, 2020
7.290
7.610
7.180
7.410
4,588,396
+0.16(+2.21%)
Feb 19, 2020
7.400
7.480
7.160
7.250
2,729,889
-0.14(-1.89%)
Feb 18, 2020
7.210
7.460
7.160
7.390
2,996,791
+0.17(+2.35%)
Feb 14, 2020
7.580
7.660
7.170
7.220
5,359,600
-0.42(-5.50%)
Feb 13, 2020
6.940
7.800
6.940
7.640
10,122,234
+0.81(+11.86%)
Feb 12, 2020
6.900
7.090
6.830
6.830
2,850,559
-0.03(-0.44%)
Feb 11, 2020
7.070
7.100
6.720
6.860
7,462,537
-0.19(-2.70%)
Feb 10, 2020
7.320
7.370
6.890
7.050
6,518,580
-0.27(-3.69%)
Feb 07, 2020
7.980
8.000
7.230
7.320
7,762,400
-0.78(-9.63%)
Feb 06, 2020
6.790
8.250
6.740
8.100
17,490,788
+1.65(+25.58%)
Feb 05, 2020
6.330
6.500
6.200
6.450
5,021,485
+0.21(+3.37%)
Feb 04, 2020
6.210
6.280
6.110
6.240
5,063,900
+0.35(+5.94%)
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
.