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 (%)
Jun 30, 2008
4.770
4.950
4.690
4.830
65,198
+0.14(+2.99%)
Jun 27, 2008
4.620
4.830
4.550
4.690
685,200
+0.07(+1.52%)
Jun 26, 2008
4.690
4.710
4.570
4.620
73,455
-0.08(-1.70%)
Jun 25, 2008
4.900
5.120
4.660
4.700
75,897
-0.18(-3.69%)
Jun 24, 2008
4.920
4.970
4.770
4.880
26,532
-0.11(-2.20%)
Jun 23, 2008
4.870
5.080
4.820
4.990
81,683
+0.07(+1.42%)
Jun 20, 2008
5.020
5.160
4.730
4.920
153,306
-0.16(-3.15%)
Jun 19, 2008
4.700
5.200
4.700
5.080
114,093
+0.40(+8.55%)
Jun 18, 2008
5.080
5.210
4.630
4.680
73,068
-0.47(-9.13%)
Jun 17, 2008
5.150
5.250
5.150
5.150
18,543
+0.05(+0.98%)
Jun 16, 2008
5.130
5.240
5.070
5.100
26,465
-0.04(-0.78%)
Jun 13, 2008
5.380
5.380
4.960
5.140
999,412
-0.23(-4.28%)
Jun 12, 2008
5.440
5.700
5.350
5.370
35,324
-0.07(-1.29%)
Jun 11, 2008
5.650
5.770
5.400
5.440
139,809
-0.26(-4.56%)
Jun 10, 2008
5.300
5.750
4.820
5.700
279,624
+0.78(+15.85%)
Jun 09, 2008
4.850
4.980
4.830
4.920
29,913
+0.08(+1.65%)
Jun 06, 2008
4.920
4.950
4.750
4.840
55,514
-0.11(-2.22%)
Jun 05, 2008
4.810
4.950
4.800
4.950
26,332
+0.14(+2.91%)
Jun 04, 2008
4.750
4.850
4.750
4.810
28,673
+0.02(+0.42%)
Jun 03, 2008
4.890
4.920
4.740
4.790
57,215
-0.10(-2.04%)
Jun 02, 2008
4.900
4.930
4.850
4.890
33,674
-0.04(-0.81%)
May 30, 2008
4.970
5.000
4.930
4.930
58,524
-0.04(-0.80%)
May 29, 2008
5.040
5.120
4.850
4.970
93,087
-0.12(-2.36%)
May 28, 2008
4.750
5.130
4.750
5.090
189,989
+0.41(+8.76%)
May 27, 2008
4.750
4.870
4.650
4.680
29,778
-0.22(-4.49%)
May 26, 2008
4.950
4.950
4.840
4.900
34,655
+0.00(+0.00%)
May 23, 2008
4.950
4.950
4.840
4.900
34,655
-0.06(-1.21%)
May 22, 2008
4.770
4.960
4.730
4.960
57,796
+0.15(+3.12%)
May 21, 2008
4.770
4.860
4.600
4.810
54,238
+0.03(+0.63%)
May 20, 2008
4.870
4.870
4.600
4.780
55,485
-0.14(-2.85%)
May 19, 2008
4.860
4.950
4.800
4.920
69,221
+0.11(+2.29%)
May 16, 2008
4.730
4.850
4.700
4.810
69,560
+0.08(+1.69%)
May 15, 2008
4.610
4.760
4.540
4.730
74,616
+0.08(+1.72%)
May 14, 2008
4.370
4.700
4.370
4.650
174,455
+0.42(+9.93%)
May 13, 2008
4.320
4.570
4.142
4.230
172,568
+0.12(+2.92%)
May 12, 2008
4.000
4.120
3.990
4.110
61,447
+0.11(+2.75%)
May 09, 2008
4.070
4.100
3.990
4.000
110,048
-0.04(-0.99%)
May 08, 2008
4.060
4.100
3.850
4.040
69,749
+0.04(+1.00%)
May 07, 2008
4.210
4.250
4.000
4.000
46,300
-0.19(-4.53%)
May 06, 2008
4.230
4.530
4.080
4.190
84,193
+0.01(+0.24%)
May 05, 2008
4.250
4.480
4.000
4.180
158,255
-0.51(-10.87%)
May 02, 2008
4.660
4.830
4.660
4.690
62,035
-0.01(-0.21%)
May 01, 2008
4.700
4.800
4.520
4.700
58,206
+0.01(+0.21%)
Apr 30, 2008
4.750
4.800
4.640
4.690
49,110
-0.04(-0.85%)
Apr 29, 2008
4.450
4.750
4.450
4.730
39,023
+0.34(+7.74%)
Apr 28, 2008
4.440
4.510
4.180
4.390
55,111
+0.01(+0.23%)
Apr 25, 2008
4.410
4.620
4.360
4.380
29,448
+0.03(+0.69%)
Apr 24, 2008
4.420
4.450
4.320
4.350
17,896
-0.07(-1.58%)
Apr 23, 2008
4.300
4.450
4.300
4.420
41,298
+0.15(+3.51%)
Apr 22, 2008
4.470
4.650
4.170
4.270
29,585
-0.26(-5.74%)
Apr 21, 2008
4.570
4.630
4.530
4.530
18,220
-0.08(-1.74%)
Apr 18, 2008
4.550
4.630
4.510
4.610
37,506
+0.10(+2.22%)
Apr 17, 2008
4.480
4.550
4.480
4.510
19,361
+0.04(+0.89%)
Apr 16, 2008
4.430
4.490
4.420
4.470
21,817
+0.06(+1.36%)
Apr 15, 2008
4.350
4.420
4.220
4.410
15,312
+0.07(+1.61%)
Apr 14, 2008
4.210
4.380
4.210
4.340
20,154
+0.11(+2.60%)
Apr 11, 2008
4.410
4.420
4.200
4.230
39,845
-0.18(-4.08%)
Apr 10, 2008
4.230
4.410
4.230
4.410
15,421
+0.15(+3.52%)
Apr 09, 2008
4.220
4.280
4.200
4.260
19,058
+0.05(+1.19%)
Apr 08, 2008
4.460
4.500
4.070
4.210
48,271
-0.29(-6.44%)
Apr 07, 2008
4.740
4.740
4.460
4.500
24,934
-0.15(-3.23%)
Apr 04, 2008
4.790
4.790
4.550
4.650
18,543
-0.14(-2.92%)
Apr 03, 2008
4.750
4.810
4.450
4.790
44,316
+0.01(+0.21%)
Apr 02, 2008
4.750
4.790
4.750
4.780
23,315
+0.06(+1.27%)
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
.