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, 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%)
Feb 01, 2013
2.560
2.600
2.300
2.410
3,035,285
-0.18(-6.95%)
Jan 31, 2013
2.550
2.630
2.500
2.590
1,358,965
+0.07(+2.78%)
Jan 30, 2013
2.610
2.636
2.510
2.520
1,160,395
-0.01(-0.40%)
Jan 29, 2013
2.700
2.706
2.470
2.530
2,667,625
-0.12(-4.53%)
Jan 28, 2013
2.330
2.740
2.300
2.650
5,739,135
+0.35(+15.22%)
Jan 25, 2013
2.330
2.350
2.250
2.300
1,492,367
-0.01(-0.43%)
Jan 24, 2013
2.320
2.370
2.300
2.310
908,823
-0.01(-0.43%)
Jan 23, 2013
2.380
2.409
2.320
2.320
852,804
-0.05(-2.11%)
Jan 22, 2013
2.340
2.380
2.280
2.370
1,263,985
+0.02(+0.85%)
Jan 18, 2013
2.400
2.400
2.340
2.350
720,976
-0.02(-0.84%)
Jan 17, 2013
2.400
2.450
2.370
2.370
711,318
-0.01(-0.42%)
Jan 16, 2013
2.380
2.470
2.370
2.380
622,060
-0.02(-0.83%)
Jan 15, 2013
2.560
2.560
2.400
2.400
1,484,836
-0.05(-2.04%)
Jan 14, 2013
2.430
2.490
2.410
2.450
1,165,751
+0.03(+1.24%)
Jan 11, 2013
2.420
2.430
2.350
2.420
812,981
+0.03(+1.26%)
Jan 10, 2013
2.400
2.450
2.370
2.390
668,135
+0.01(+0.42%)
Jan 09, 2013
2.450
2.505
2.350
2.380
1,220,454
-0.07(-2.86%)
Jan 08, 2013
2.560
2.620
2.420
2.450
1,143,536
-0.11(-4.31%)
Jan 07, 2013
2.570
2.670
2.500
2.560
1,785,191
+0.09(+3.66%)
Jan 04, 2013
2.340
2.540
2.340
2.470
2,254,743
+0.15(+6.47%)
Jan 03, 2013
2.330
2.380
2.320
2.320
714,264
-0.03(-1.28%)
Jan 02, 2013
2.340
2.360
2.300
2.350
1,707,439
+0.06(+2.62%)
Dec 31, 2012
2.300
2.380
2.270
2.290
1,772,367
-0.02(-0.87%)
Dec 28, 2012
2.360
2.370
2.270
2.310
583,224
-0.05(-2.12%)
Dec 27, 2012
2.370
2.420
2.300
2.360
968,587
-0.01(-0.45%)
Dec 26, 2012
2.370
2.400
2.360
2.371
617,158
+0.01(+0.45%)
Dec 24, 2012
2.430
2.440
2.300
2.360
588,218
-0.08(-3.28%)
Dec 21, 2012
2.460
2.500
2.400
2.440
1,096,760
-0.07(-2.79%)
Dec 20, 2012
2.580
2.600
2.470
2.510
1,090,748
-0.07(-2.71%)
Dec 19, 2012
2.500
2.630
2.410
2.580
1,933,749
+0.10(+4.03%)
Dec 18, 2012
2.450
2.490
2.430
2.480
1,263,446
+0.03(+1.22%)
Dec 17, 2012
2.440
2.450
2.390
2.450
814,097
+0.01(+0.41%)
Dec 14, 2012
2.350
2.440
2.350
2.440
914,769
+0.06(+2.52%)
Dec 13, 2012
2.460
2.460
2.320
2.380
1,255,397
-0.08(-3.29%)
Dec 12, 2012
2.530
2.540
2.420
2.461
1,180,254
-0.07(-2.73%)
Dec 11, 2012
2.420
2.550
2.410
2.530
1,397,537
+0.13(+5.41%)
Dec 10, 2012
2.430
2.450
2.390
2.400
572,525
-0.04(-1.63%)
Dec 07, 2012
2.550
2.600
2.400
2.440
1,421,760
-0.10(-3.94%)
Dec 06, 2012
2.470
2.620
2.450
2.540
1,268,481
+0.06(+2.42%)
Dec 05, 2012
2.550
2.570
2.480
2.480
750,153
-0.05(-1.98%)
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
.