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 (%)
Feb 28, 2011
5.010
5.080
4.510
4.530
4,713,107
-0.18(-3.82%)
Feb 25, 2011
4.240
4.710
4.230
4.710
3,853,393
+0.61(+14.88%)
Feb 24, 2011
4.230
4.390
3.950
4.100
2,213,848
-0.13(-3.07%)
Feb 23, 2011
4.210
4.460
4.130
4.230
3,512,428
+0.08(+1.93%)
Feb 22, 2011
4.020
4.310
3.940
4.150
4,444,184
+0.04(+1.02%)
Feb 18, 2011
3.680
4.140
3.620
4.108
5,181,666
+0.43(+11.63%)
Feb 17, 2011
3.610
3.700
3.510
3.680
1,276,510
+0.16(+4.55%)
Feb 16, 2011
3.770
3.780
3.450
3.520
1,710,080
-0.16(-4.35%)
Feb 15, 2011
3.900
3.900
3.600
3.680
1,706,820
-0.08(-2.13%)
Feb 14, 2011
3.670
3.900
3.650
3.760
3,618,439
+0.26(+7.43%)
Feb 11, 2011
3.600
3.780
3.370
3.500
2,789,236
-0.13(-3.58%)
Feb 10, 2011
3.370
3.750
3.340
3.630
3,467,613
+0.32(+9.67%)
Feb 09, 2011
3.340
3.520
3.240
3.310
1,981,282
-0.08(-2.36%)
Feb 08, 2011
3.130
3.440
2.800
3.390
6,223,203
-0.08(-2.31%)
Feb 07, 2011
3.530
3.730
3.450
3.470
4,890,176
+0.12(+3.58%)
Feb 04, 2011
3.150
3.350
3.100
3.350
1,725,885
+0.16(+5.02%)
Feb 03, 2011
3.180
3.300
3.050
3.190
1,309,654
+0.04(+1.27%)
Feb 02, 2011
3.000
3.330
2.950
3.150
2,855,166
+0.16(+5.35%)
Feb 01, 2011
3.210
3.250
2.950
2.990
1,675,065
-0.16(-5.08%)
Jan 31, 2011
3.000
3.230
2.990
3.150
1,850,020
+0.21(+7.14%)
Jan 28, 2011
3.230
3.350
2.870
2.940
4,099,599
-0.17(-5.47%)
Jan 27, 2011
2.750
3.150
2.680
3.110
6,185,531
+0.44(+16.48%)
Jan 26, 2011
2.750
2.880
2.600
2.670
2,160,153
-0.13(-4.64%)
Jan 25, 2011
2.350
2.810
2.308
2.800
4,805,985
+0.49(+21.21%)
Jan 24, 2011
2.350
2.350
2.250
2.310
951,373
+0.14(+6.45%)
Jan 21, 2011
2.180
2.270
2.150
2.170
856,842
+0.08(+3.83%)
Jan 20, 2011
2.140
2.140
2.010
2.090
624,042
+0.03(+1.46%)
Jan 19, 2011
2.310
2.370
1.980
2.060
1,191,484
-0.19(-8.44%)
Jan 18, 2011
2.330
2.410
2.250
2.250
815,959
-0.03(-1.32%)
Jan 14, 2011
2.230
2.330
2.120
2.280
1,160,721
+0.12(+5.56%)
Jan 13, 2011
2.290
2.290
2.160
2.160
652,679
-0.08(-3.57%)
Jan 12, 2011
2.180
2.290
2.140
2.240
1,069,938
+0.08(+3.70%)
Jan 11, 2011
2.240
2.330
2.050
2.160
4,045,083
-0.18(-7.65%)
Jan 10, 2011
2.600
2.680
2.320
2.339
897,061
-0.28(-10.73%)
Jan 07, 2011
2.760
2.770
2.510
2.620
768,153
-0.10(-3.68%)
Jan 06, 2011
2.770
2.900
2.630
2.720
2,091,317
+0.04(+1.49%)
Jan 05, 2011
2.300
2.800
2.300
2.680
2,829,948
+0.46(+20.73%)
Jan 04, 2011
2.060
2.240
2.050
2.220
459,318
+0.19(+9.35%)
Jan 03, 2011
2.080
2.140
1.920
2.030
255,541
-0.04(-1.93%)
Dec 31, 2010
2.050
2.130
1.920
2.070
143,501
+0.00(+0.00%)
Dec 30, 2010
2.180
2.210
2.050
2.070
289,273
-0.12(-5.48%)
Dec 29, 2010
2.130
2.280
2.130
2.190
795,539
+0.09(+4.29%)
Dec 28, 2010
1.990
2.150
1.950
2.100
1,474,833
+0.08(+3.96%)
Dec 27, 2010
2.070
2.100
1.970
2.020
137,768
-0.07(-3.35%)
Dec 23, 2010
2.070
2.100
2.040
2.090
110,869
+0.02(+0.97%)
Dec 22, 2010
2.040
2.100
2.000
2.070
252,387
+0.03(+1.72%)
Dec 21, 2010
1.980
2.050
1.940
2.035
491,286
+0.10(+4.90%)
Dec 20, 2010
2.030
2.030
1.920
1.940
94,068
-0.05(-2.51%)
Dec 17, 2010
1.920
1.990
1.900
1.990
242,647
+0.06(+3.11%)
Dec 16, 2010
1.950
1.970
1.840
1.930
166,601
-0.02(-1.03%)
Dec 15, 2010
2.000
2.050
1.940
1.950
132,500
+0.05(+2.63%)
Dec 14, 2010
1.870
1.950
1.850
1.900
74,113
+0.00(+0.00%)
Dec 13, 2010
1.920
2.000
1.860
1.900
131,251
-0.02(-1.04%)
Dec 10, 2010
2.050
2.050
1.860
1.920
287,161
-0.10(-4.95%)
Dec 09, 2010
2.050
2.100
2.010
2.020
131,646
-0.02(-0.98%)
Dec 08, 2010
2.070
2.130
2.010
2.040
159,633
-0.02(-0.97%)
Dec 07, 2010
2.100
2.180
2.030
2.060
119,473
-0.02(-0.96%)
Dec 06, 2010
2.030
2.140
2.010
2.080
137,513
+0.02(+0.97%)
Dec 03, 2010
2.020
2.080
1.980
2.060
229,461
-0.01(-0.48%)
Dec 02, 2010
2.210
2.210
2.050
2.070
287,164
-0.13(-5.91%)
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
.