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 28, 2014
3.790
3.790
3.610
3.655
2,348,957
-0.12(-3.05%)
Nov 26, 2014
3.760
3.770
3.770
3.770
1,655,800
-0.02(-0.53%)
Nov 25, 2014
3.830
3.860
3.740
3.790
1,588,648
-0.05(-1.30%)
Nov 24, 2014
3.780
3.850
3.760
3.840
2,117,859
+0.08(+2.13%)
Nov 21, 2014
3.860
3.885
3.750
3.760
3,070,022
-0.06(-1.57%)
Nov 20, 2014
3.810
3.870
3.750
3.820
1,735,554
+0.00(+0.00%)
Nov 19, 2014
3.850
3.890
3.770
3.820
2,261,174
-0.05(-1.29%)
Nov 18, 2014
3.840
3.920
3.790
3.870
3,364,304
+0.10(+2.65%)
Nov 17, 2014
3.800
3.850
3.740
3.770
2,365,556
-0.06(-1.57%)
Nov 14, 2014
3.690
3.830
3.650
3.830
2,875,449
+0.13(+3.51%)
Nov 13, 2014
3.740
3.740
3.610
3.700
2,705,750
+0.00(+0.00%)
Nov 12, 2014
3.800
3.810
3.620
3.700
3,719,669
-0.16(-4.15%)
Nov 11, 2014
3.800
3.860
3.700
3.860
2,009,383
+0.07(+1.85%)
Nov 10, 2014
3.710
3.820
3.680
3.790
1,838,649
+0.08(+2.16%)
Nov 07, 2014
3.640
3.750
3.580
3.710
3,679,833
+0.10(+2.77%)
Nov 06, 2014
3.740
3.770
3.600
3.610
3,273,247
-0.10(-2.70%)
Nov 05, 2014
3.820
3.850
3.660
3.710
3,148,115
-0.10(-2.62%)
Nov 04, 2014
4.010
4.067
3.800
3.810
2,847,186
-0.18(-4.51%)
Nov 03, 2014
3.850
4.140
3.760
3.990
5,155,707
+0.12(+3.10%)
Oct 31, 2014
3.690
3.870
3.550
3.870
9,363,810
+0.26(+7.20%)
Oct 30, 2014
3.740
3.950
3.600
3.610
15,863,234
-0.92(-20.31%)
Oct 29, 2014
4.630
4.640
4.510
4.530
5,943,015
-0.07(-1.52%)
Oct 28, 2014
4.440
4.610
4.360
4.600
4,658,781
+0.19(+4.31%)
Oct 27, 2014
4.430
4.470
4.470
4.410
2,083,976
-0.06(-1.34%)
Oct 24, 2014
4.510
4.510
4.390
4.470
1,798,090
-0.02(-0.45%)
Oct 23, 2014
4.440
4.540
4.430
4.490
2,299,940
+0.05(+1.13%)
Oct 22, 2014
4.510
4.560
4.340
4.440
4,180,791
-0.08(-1.77%)
Oct 21, 2014
4.460
4.550
4.450
4.520
2,503,345
+0.09(+2.03%)
Oct 20, 2014
4.350
4.460
4.310
4.430
2,281,070
+0.08(+1.84%)
Oct 17, 2014
4.450
4.500
4.320
4.350
2,968,952
+0.00(+0.00%)
Oct 16, 2014
4.280
4.440
4.250
4.350
4,974,491
+0.05(+1.16%)
Oct 15, 2014
4.060
4.400
3.960
4.300
6,970,464
+0.20(+4.88%)
Oct 14, 2014
4.220
4.350
4.030
4.100
6,247,138
-0.08(-1.91%)
Oct 13, 2014
4.220
4.360
4.120
4.180
5,180,479
-0.06(-1.42%)
Oct 10, 2014
4.420
4.480
4.160
4.240
5,242,227
-0.21(-4.72%)
Oct 09, 2014
4.650
4.690
4.420
4.450
5,654,871
-0.16(-3.47%)
Oct 08, 2014
4.890
4.970
4.360
4.610
12,875,330
-0.14(-3.05%)
Oct 07, 2014
5.080
5.120
4.670
4.755
16,057,010
-0.38(-7.31%)
Oct 06, 2014
5.240
5.290
5.080
5.130
7,121,995
-0.12(-2.19%)
Oct 03, 2014
5.270
5.300
5.190
5.245
2,197,445
-0.01(-0.29%)
Oct 02, 2014
5.120
5.325
5.050
5.260
9,604,277
+0.18(+3.54%)
Oct 01, 2014
5.140
5.150
4.905
5.080
8,963,800
-0.09(-1.74%)
Sep 30, 2014
5.250
5.270
5.070
5.170
6,866,353
-0.06(-1.15%)
Sep 29, 2014
5.320
5.390
5.200
5.230
4,985,303
-0.14(-2.61%)
Sep 26, 2014
5.430
5.540
5.350
5.370
3,291,125
-0.08(-1.47%)
Sep 25, 2014
5.460
5.540
5.410
5.450
6,216,728
-0.02(-0.37%)
Sep 24, 2014
5.300
5.500
5.290
5.470
5,805,744
+0.16(+3.01%)
Sep 23, 2014
5.150
5.350
5.150
5.310
5,498,097
+0.12(+2.31%)
Sep 22, 2014
5.250
5.280
5.140
5.190
3,662,804
-0.10(-1.89%)
Sep 19, 2014
5.160
5.280
5.143
5.290
5,536,098
-0.03(-0.56%)
Sep 18, 2014
5.220
5.390
5.170
5.320
4,289,031
+0.10(+1.92%)
Sep 17, 2014
5.210
5.350
5.200
5.220
4,815,281
+0.02(+0.38%)
Sep 16, 2014
5.070
5.210
5.070
5.200
3,266,307
+0.08(+1.56%)
Sep 15, 2014
5.190
5.220
5.050
5.120
4,628,072
-0.11(-2.10%)
Sep 12, 2014
5.380
5.400
5.190
5.230
3,244,955
-0.15(-2.79%)
Sep 11, 2014
5.340
5.390
5.265
5.380
3,078,655
+0.00(+0.00%)
Sep 10, 2014
5.340
5.420
5.320
5.380
3,665,728
+0.05(+0.94%)
Sep 09, 2014
5.500
5.530
5.300
5.330
6,247,048
-0.15(-2.74%)
Sep 08, 2014
5.360
5.500
5.290
5.480
8,344,452
+0.31(+6.00%)
Sep 05, 2014
5.030
5.180
5.020
5.170
3,967,871
+0.15(+2.99%)
Sep 04, 2014
5.060
5.175
4.990
5.020
3,970,341
-0.01(-0.20%)
Sep 03, 2014
4.990
5.100
4.880
5.030
5,523,693
+0.04(+0.80%)
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
.