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, 2013
3.070
3.140
3.030
3.080
1,672,452
+0.03(+0.98%)
Apr 29, 2013
3.250
3.250
3.030
3.050
3,015,476
-0.13(-4.09%)
Apr 26, 2013
3.040
3.250
3.060
3.180
5,380,197
+0.12(+3.92%)
Apr 25, 2013
3.000
3.090
2.950
3.060
2,081,043
-0.02(-0.65%)
Apr 24, 2013
3.030
3.100
2.970
3.080
2,310,114
+0.00(+0.00%)
Apr 23, 2013
2.950
3.120
2.870
3.080
4,335,347
+0.18(+6.21%)
Apr 22, 2013
2.870
2.970
2.770
2.900
2,209,936
+0.06(+2.11%)
Apr 19, 2013
2.870
2.960
2.830
2.840
1,348,776
+0.00(+0.00%)
Apr 18, 2013
2.790
2.860
2.730
2.840
1,278,583
+0.04(+1.43%)
Apr 17, 2013
2.840
2.840
2.720
2.800
2,127,454
-0.07(-2.44%)
Apr 16, 2013
2.960
3.020
2.850
2.870
2,089,902
-0.06(-2.05%)
Apr 15, 2013
3.090
3.090
2.910
2.930
2,821,277
-0.20(-6.39%)
Apr 12, 2013
3.170
3.230
3.040
3.130
3,889,647
+0.03(+0.97%)
Apr 11, 2013
2.920
3.120
2.825
3.100
5,074,323
+0.19(+6.53%)
Apr 10, 2013
2.910
2.930
2.800
2.910
2,245,550
+0.05(+1.75%)
Apr 09, 2013
3.120
3.120
2.860
2.860
3,828,755
-0.15(-4.98%)
Apr 08, 2013
2.960
3.180
2.920
3.010
7,655,927
+0.17(+5.99%)
Apr 05, 2013
2.650
2.890
2.530
2.840
4,701,973
+0.17(+6.37%)
Apr 04, 2013
2.540
2.700
2.460
2.670
3,832,468
+0.10(+3.89%)
Apr 03, 2013
2.720
2.760
2.510
2.570
5,738,457
-0.04(-1.34%)
Apr 02, 2013
2.720
2.760
2.560
2.605
4,334,764
-0.14(-4.93%)
Apr 01, 2013
3.010
3.020
2.700
2.740
5,503,203
-0.26(-8.67%)
Mar 28, 2013
3.090
3.090
2.980
3.000
3,630,275
-0.04(-1.32%)
Mar 27, 2013
3.030
3.090
2.970
3.040
2,595,356
-0.01(-0.33%)
Mar 26, 2013
3.070
3.150
3.000
3.050
3,103,159
+0.00(+0.00%)
Mar 25, 2013
3.050
3.090
3.000
3.050
3,269,905
-0.06(-1.93%)
Mar 22, 2013
3.260
3.367
3.080
3.110
4,303,202
-0.21(-6.33%)
Mar 21, 2013
3.100
3.380
3.070
3.320
6,602,478
+0.16(+5.06%)
Mar 20, 2013
3.240
3.240
2.970
3.160
11,916,615
-0.12(-3.66%)
Mar 19, 2013
3.500
3.570
3.250
3.280
10,116,979
-0.33(-9.14%)
Mar 18, 2013
3.490
3.860
3.300
3.610
25,518,420
+0.27(+8.08%)
Mar 15, 2013
3.050
3.350
2.970
3.340
14,871,322
+0.43(+14.78%)
Mar 14, 2013
2.830
2.970
2.820
2.910
4,939,198
+0.16(+5.82%)
Mar 13, 2013
2.850
2.970
2.700
2.750
7,649,084
-0.08(-2.83%)
Mar 12, 2013
2.930
3.080
2.710
2.830
29,466,786
+0.41(+16.94%)
Mar 11, 2013
2.350
2.470
2.350
2.420
2,316,077
+0.07(+2.98%)
Mar 08, 2013
2.350
2.370
2.310
2.350
1,103,963
+0.06(+2.62%)
Mar 07, 2013
2.310
2.390
2.280
2.290
951,431
-0.01(-0.43%)
Mar 06, 2013
2.320
2.335
2.270
2.300
1,008,774
-0.01(-0.43%)
Mar 05, 2013
2.310
2.340
2.240
2.310
1,253,891
+0.03(+1.32%)
Mar 04, 2013
2.240
2.330
2.235
2.280
1,136,317
+0.04(+1.79%)
Mar 01, 2013
2.250
2.320
2.150
2.240
825,686
-0.02(-0.88%)
Feb 28, 2013
2.320
2.350
2.250
2.260
1,312,083
-0.08(-3.42%)
Feb 27, 2013
2.350
2.480
2.280
2.340
2,403,560
+0.01(+0.43%)
Feb 26, 2013
2.300
2.380
2.260
2.330
1,643,343
-0.02(-0.85%)
Feb 22, 2013
2.310
2.370
2.260
2.350
2,678,966
+0.14(+6.33%)
Feb 21, 2013
2.100
2.380
2.080
2.210
3,467,553
+0.09(+4.25%)
Feb 20, 2013
2.270
2.280
2.120
2.120
1,768,460
-0.16(-7.02%)
Feb 19, 2013
2.330
2.350
2.250
2.280
1,438,328
-0.06(-2.56%)
Feb 15, 2013
2.330
2.350
2.310
2.340
988,863
+0.04(+1.74%)
Feb 14, 2013
2.390
2.390
2.280
2.300
994,741
-0.05(-2.13%)
Feb 13, 2013
2.320
2.400
2.320
2.350
828,918
+0.01(+0.43%)
Feb 12, 2013
2.460
2.470
2.300
2.340
1,556,130
-0.13(-5.26%)
Feb 11, 2013
2.500
2.500
2.320
2.470
2,678,979
+0.07(+2.92%)
Feb 08, 2013
2.260
2.470
2.170
2.400
4,723,371
+0.11(+4.80%)
Feb 07, 2013
2.090
2.330
2.020
2.290
3,588,981
+0.23(+11.17%)
Feb 06, 2013
2.100
2.200
2.000
2.060
4,571,314
-0.16(-7.21%)
Feb 04, 2013
2.420
2.420
2.180
2.220
2,490,015
-0.19(-7.88%)
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
.