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 (%)
Nov 30, 2009
1.060
1.090
0.9915
1.090
18,713
+0.05(+4.81%)
Nov 27, 2009
1.000
1.069
0.9800
1.040
38,780
-0.01(-0.95%)
Nov 25, 2009
1.040
1.080
1.040
1.050
39,393
+0.02(+1.94%)
Nov 24, 2009
1.040
1.060
1.010
1.030
49,657
-0.04(-3.74%)
Nov 23, 2009
1.030
1.080
1.030
1.070
82,961
+0.05(+4.90%)
Nov 20, 2009
1.002
1.020
1.000
1.020
45,124
+0.01(+0.99%)
Nov 19, 2009
0.9900
1.020
0.9900
1.010
117,604
+0.02(+2.02%)
Nov 18, 2009
1.010
1.010
0.9810
0.9900
79,455
-0.01(-1.00%)
Nov 17, 2009
1.010
1.040
0.9700
1.000
136,537
-0.01(-0.99%)
Nov 16, 2009
1.100
1.100
0.9996
1.010
198,664
-0.08(-7.34%)
Nov 13, 2009
1.100
1.150
1.050
1.090
36,234
-0.04(-3.54%)
Nov 12, 2009
1.130
1.150
1.100
1.130
40,806
-0.03(-2.59%)
Nov 11, 2009
1.140
1.180
1.100
1.160
159,655
-0.01(-0.85%)
Nov 10, 2009
1.070
1.170
1.070
1.170
180,945
+0.11(+10.38%)
Nov 09, 2009
1.010
1.090
1.010
1.060
138,222
+0.05(+4.95%)
Nov 06, 2009
1.000
1.050
1.000
1.010
33,342
-0.04(-3.81%)
Nov 05, 2009
1.090
1.090
1.010
1.050
23,575
+0.00(+0.00%)
Nov 04, 2009
0.9600
1.070
0.9600
1.050
153,311
+0.10(+10.51%)
Nov 03, 2009
0.9700
1.090
0.9200
0.9501
180,381
-0.04(-4.03%)
Nov 02, 2009
1.080
1.080
0.9700
0.9900
124,112
-0.05(-4.81%)
Oct 30, 2009
1.060
1.130
1.010
1.040
129,942
+0.00(+0.00%)
Oct 29, 2009
1.030
1.130
1.010
1.040
96,881
-0.02(-1.89%)
Oct 28, 2009
1.070
1.070
1.000
1.060
136,817
-0.01(-0.93%)
Oct 27, 2009
1.100
1.150
1.040
1.070
86,705
-0.03(-2.73%)
Oct 26, 2009
1.170
1.180
1.100
1.100
239,480
-0.05(-4.35%)
Oct 23, 2009
1.170
1.190
1.100
1.150
304,789
+0.05(+4.55%)
Oct 22, 2009
1.070
1.120
1.040
1.100
522,004
+0.08(+7.84%)
Oct 21, 2009
1.200
1.200
0.9610
1.020
1,246,382
-0.17(-14.29%)
Oct 20, 2009
1.210
1.280
1.170
1.190
449,674
-0.10(-7.74%)
Oct 19, 2009
1.280
1.330
1.240
1.290
191,699
+0.05(+4.03%)
Oct 16, 2009
1.260
1.270
1.220
1.240
230,067
-0.01(-0.80%)
Oct 15, 2009
1.250
1.300
1.250
1.250
183,773
-0.02(-1.57%)
Oct 14, 2009
1.320
1.500
1.270
1.270
909,214
+0.00(+0.00%)
Oct 13, 2009
1.260
1.280
1.260
1.270
101,537
-0.02(-1.55%)
Oct 12, 2009
1.290
1.320
1.260
1.290
140,713
+0.01(+0.78%)
Oct 09, 2009
1.300
1.330
1.280
1.280
224,657
+0.01(+0.79%)
Oct 08, 2009
1.240
1.310
1.220
1.270
173,521
+0.03(+2.42%)
Oct 07, 2009
1.220
1.300
1.150
1.240
299,778
-0.02(-1.59%)
Oct 06, 2009
1.450
1.510
1.260
1.260
506,533
-0.18(-12.50%)
Oct 05, 2009
1.250
1.520
1.250
1.440
1,089,178
+0.17(+13.39%)
Oct 02, 2009
1.180
1.270
1.180
1.270
231,011
+0.09(+7.62%)
Oct 01, 2009
1.190
1.270
1.170
1.180
277,251
+0.01(+0.86%)
Sep 30, 2009
1.130
1.210
1.130
1.170
223,004
+0.03(+2.63%)
Sep 29, 2009
1.130
1.180
1.130
1.140
205,173
-0.02(-1.72%)
Sep 28, 2009
1.170
1.200
1.160
1.160
97,012
+0.01(+0.87%)
Sep 25, 2009
1.140
1.170
1.120
1.150
126,186
+0.01(+0.88%)
Sep 24, 2009
1.160
1.170
1.140
1.140
147,642
-0.04(-3.39%)
Sep 23, 2009
1.200
1.212
1.170
1.180
112,117
-0.01(-0.84%)
Sep 22, 2009
1.220
1.240
1.160
1.190
330,630
-0.03(-2.46%)
Sep 21, 2009
1.220
1.220
1.150
1.220
170,316
+0.01(+0.83%)
Sep 18, 2009
1.160
1.210
1.120
1.210
485,481
+0.03(+2.54%)
Sep 17, 2009
1.180
1.180
1.140
1.180
95,762
+0.03(+2.61%)
Sep 16, 2009
1.120
1.190
1.120
1.150
292,078
-0.01(-0.86%)
Sep 15, 2009
1.170
1.200
1.130
1.160
369,153
-0.04(-3.33%)
Sep 14, 2009
1.250
1.250
1.120
1.200
299,212
-0.03(-2.44%)
Sep 11, 2009
1.300
1.300
1.170
1.230
738,739
+0.10(+8.85%)
Sep 10, 2009
1.160
1.180
1.100
1.130
365,204
-0.03(-2.59%)
Sep 09, 2009
1.210
1.220
1.120
1.160
284,316
-0.02(-1.69%)
Sep 08, 2009
1.160
1.220
1.120
1.180
584,330
+0.05(+4.41%)
Sep 04, 2009
1.060
1.150
1.060
1.130
588,811
+0.07(+6.61%)
Sep 03, 2009
1.040
1.160
0.9503
1.060
1,401,532
-0.11(-9.40%)
Sep 02, 2009
1.200
1.300
1.170
1.170
475,403
-0.10(-7.87%)
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
.