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, 2016
2.220
2.280
2.180
2.250
2,740,987
+0.06(+2.74%)
Nov 29, 2016
2.280
2.290
2.150
2.190
3,295,457
-0.10(-4.37%)
Nov 28, 2016
2.220
2.320
2.200
2.290
2,540,586
+0.06(+2.69%)
Nov 25, 2016
2.300
2.320
2.230
2.230
867,857
-0.07(-3.04%)
Nov 23, 2016
2.300
2.300
2.300
0
+0.03(+1.32%)
Nov 22, 2016
2.400
2.400
2.225
2.270
2,490,226
-0.09(-3.81%)
Nov 21, 2016
2.260
2.450
2.250
2.360
6,273,830
+0.16(+7.27%)
Nov 18, 2016
2.200
2.230
2.125
2.200
3,099,004
+0.05(+2.33%)
Nov 17, 2016
2.010
2.160
1.960
2.150
3,984,506
+0.18(+9.14%)
Nov 16, 2016
2.050
2.060
1.960
1.970
1,472,822
-0.09(-4.37%)
Nov 15, 2016
2.120
2.120
2.050
2.060
1,283,871
-0.04(-1.90%)
Nov 14, 2016
1.970
2.120
1.970
2.100
1,940,559
+0.14(+7.14%)
Nov 11, 2016
1.870
1.990
1.830
1.960
1,212,037
+0.10(+5.38%)
Nov 10, 2016
1.950
1.960
1.860
1.860
1,328,825
-0.07(-3.63%)
Nov 09, 2016
1.810
1.960
1.770
1.930
1,774,728
+0.07(+3.76%)
Nov 08, 2016
1.850
1.880
1.790
1.860
1,715,204
+0.01(+0.54%)
Nov 07, 2016
1.850
1.880
1.790
1.850
1,647,269
+0.02(+1.09%)
Nov 04, 2016
1.920
1.940
1.730
1.830
2,107,075
-0.11(-5.67%)
Nov 03, 2016
1.870
1.960
1.840
1.940
1,716,137
+0.06(+3.19%)
Nov 02, 2016
1.920
1.920
1.870
1.880
791,476
-0.03(-1.57%)
Nov 01, 2016
1.980
1.980
1.900
1.910
1,020,861
-0.07(-3.54%)
Oct 31, 2016
1.980
1.990
1.860
1.980
1,923,013
-0.01(-0.50%)
Oct 28, 2016
2.000
2.030
1.980
1.990
1,016,699
-0.02(-1.00%)
Oct 27, 2016
2.030
2.050
2.010
2.010
534,385
-0.02(-0.99%)
Oct 26, 2016
2.030
2.060
2.030
2.030
572,021
+0.03(+1.50%)
Oct 25, 2016
2.050
2.060
2.000
2.000
577,490
-0.05(-2.44%)
Oct 24, 2016
2.020
2.070
2.010
2.050
678,673
+0.04(+1.99%)
Oct 21, 2016
2.010
2.040
1.990
2.010
764,660
-0.01(-0.50%)
Oct 20, 2016
2.050
2.060
2.000
2.020
889,659
-0.03(-1.46%)
Oct 19, 2016
2.050
2.080
2.000
2.050
1,692,412
-0.01(-0.49%)
Oct 18, 2016
2.030
2.080
2.025
2.060
843,383
+0.04(+1.98%)
Oct 17, 2016
2.050
2.050
2.010
2.020
773,563
-0.02(-0.98%)
Oct 14, 2016
2.060
2.080
2.000
2.040
1,262,445
-0.02(-0.97%)
Oct 13, 2016
2.100
2.110
2.010
2.060
1,288,212
-0.05(-2.37%)
Oct 12, 2016
2.130
2.140
2.090
2.110
653,874
-0.02(-0.94%)
Oct 11, 2016
2.190
2.210
2.090
2.130
1,584,352
-0.05(-2.29%)
Oct 10, 2016
2.200
2.210
2.165
2.180
771,081
-0.01(-0.46%)
Oct 07, 2016
2.220
2.260
2.190
2.190
612,801
-0.04(-1.79%)
Oct 06, 2016
2.230
2.250
2.210
2.230
507,203
+0.00(+0.00%)
Oct 05, 2016
2.210
2.250
2.190
2.230
1,071,610
+0.03(+1.36%)
Oct 04, 2016
2.230
2.251
2.190
2.200
1,016,795
-0.01(-0.45%)
Oct 03, 2016
2.240
2.250
2.190
2.210
1,119,071
-0.03(-1.34%)
Sep 30, 2016
2.180
2.250
2.160
2.240
906,908
+0.06(+2.75%)
Sep 29, 2016
2.220
2.250
2.160
2.180
1,239,501
-0.04(-1.80%)
Sep 28, 2016
2.220
2.260
2.190
2.220
1,162,771
+0.00(+0.00%)
Sep 27, 2016
2.180
2.240
2.180
2.220
1,003,617
+0.03(+1.37%)
Sep 26, 2016
2.220
2.230
2.185
2.190
706,402
-0.03(-1.35%)
Sep 23, 2016
2.200
2.230
2.190
2.220
664,799
+0.01(+0.45%)
Sep 22, 2016
2.200
2.225
2.180
2.210
736,101
+0.01(+0.45%)
Sep 21, 2016
2.170
2.210
2.140
2.200
1,210,722
+0.03(+1.38%)
Sep 20, 2016
2.200
2.200
2.160
2.170
858,006
-0.03(-1.36%)
Sep 19, 2016
2.230
2.270
2.180
2.200
950,521
-0.02(-0.90%)
Sep 16, 2016
2.210
2.220
2.150
2.220
2,019,558
+0.01(+0.45%)
Sep 15, 2016
2.190
2.230
2.160
2.210
1,502,156
+0.03(+1.38%)
Sep 14, 2016
2.280
2.300
2.160
2.180
2,342,779
-0.09(-3.96%)
Sep 13, 2016
2.260
2.310
2.180
2.270
2,437,751
-0.02(-0.87%)
Sep 12, 2016
2.260
2.290
2.220
2.290
1,101,428
+0.01(+0.44%)
Sep 09, 2016
2.310
2.340
2.260
2.280
1,552,263
-0.05(-2.15%)
Sep 08, 2016
2.290
2.360
2.260
2.330
1,191,679
+0.03(+1.30%)
Sep 07, 2016
2.320
2.350
2.300
2.300
979,048
-0.04(-1.71%)
Sep 06, 2016
2.340
2.350
2.300
2.340
1,084,198
+0.02(+0.86%)
Sep 02, 2016
2.300
2.320
2.320
2.320
938,900
+0.02(+0.87%)
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
.