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, 2009
1.290
1.300
1.220
1.250
56,166
-0.01(-0.79%)
Jun 29, 2009
1.300
1.300
1.230
1.260
24,184
-0.04(-3.08%)
Jun 26, 2009
1.180
1.320
1.170
1.300
132,639
+0.13(+11.11%)
Jun 25, 2009
1.140
1.220
1.120
1.170
41,230
-0.02(-1.68%)
Jun 24, 2009
1.160
1.300
1.150
1.190
295,400
+0.05(+4.39%)
Jun 23, 2009
1.130
1.170
1.130
1.140
46,876
+0.01(+0.88%)
Jun 22, 2009
1.280
1.290
1.100
1.130
52,136
-0.12(-9.60%)
Jun 19, 2009
1.260
1.300
1.100
1.250
134,648
+0.07(+5.93%)
Jun 18, 2009
1.230
1.450
1.110
1.180
190,078
-0.09(-7.09%)
Jun 17, 2009
1.700
1.700
1.060
1.270
371,064
-0.33(-20.63%)
Jun 16, 2009
1.610
1.840
1.450
1.600
541,201
+0.11(+7.38%)
Jun 15, 2009
1.260
1.660
1.250
1.490
734,068
+0.27(+22.63%)
Jun 12, 2009
0.9800
1.250
0.9600
1.215
240,328
+0.26(+26.56%)
Jun 11, 2009
0.8930
0.9600
0.8701
0.9600
86,841
+0.08(+9.09%)
Jun 10, 2009
0.8600
0.8800
0.8600
0.8800
42,137
+0.05(+6.02%)
Jun 09, 2009
0.8594
0.8597
0.8000
0.8300
83,047
+0.02(+2.47%)
Jun 08, 2009
0.8000
0.8400
0.8000
0.8100
30,056
+0.02(+2.53%)
Jun 05, 2009
0.8700
0.8700
0.7800
0.7900
50,445
-0.08(-9.20%)
Jun 04, 2009
0.8501
0.8700
0.8300
0.8700
38,848
+0.05(+6.10%)
Jun 03, 2009
0.8601
0.8601
0.8098
0.8200
97,000
-0.05(-5.75%)
Jun 02, 2009
0.8400
0.8700
0.8400
0.8700
40,924
+0.04(+4.82%)
Jun 01, 2009
0.8000
0.9300
0.7900
0.8300
178,265
+0.07(+9.21%)
May 29, 2009
0.7900
0.8000
0.7600
0.7600
22,574
-0.04(-5.00%)
May 28, 2009
0.7830
0.8000
0.7800
0.8000
15,593
+0.00(+0.00%)
May 27, 2009
0.7800
0.8000
0.7605
0.8000
19,962
+0.00(+0.00%)
May 26, 2009
0.8100
0.8100
0.7765
0.8000
8,194
+0.02(+2.56%)
May 22, 2009
0.7999
0.8100
0.7800
0.7800
3,800
+0.00(+0.00%)
May 21, 2009
0.7900
0.8200
0.7800
0.7800
24,854
-0.03(-3.76%)
May 20, 2009
0.8200
0.8300
0.8000
0.8105
40,898
-0.01(-1.16%)
May 19, 2009
0.8000
0.8200
0.7900
0.8200
50,760
+0.02(+2.76%)
May 18, 2009
0.7500
0.7980
0.7000
0.7980
62,389
+0.08(+10.83%)
May 15, 2009
0.7500
0.7500
0.7004
0.7200
10,210
-0.01(-1.37%)
May 14, 2009
0.7500
0.7500
0.7005
0.7300
32,800
-0.04(-5.19%)
May 13, 2009
0.7600
0.7700
0.7500
0.7700
21,573
+0.02(+1.99%)
May 12, 2009
0.7600
0.7800
0.7500
0.7550
27,956
+0.02(+2.03%)
May 11, 2009
0.7600
0.7600
0.7072
0.7400
141,722
+0.04(+5.71%)
May 08, 2009
0.7300
0.7600
0.7000
0.7000
140,038
+0.00(+0.00%)
May 07, 2009
0.8000
0.8000
0.6600
0.7000
108,491
-0.03(-4.11%)
May 06, 2009
0.7900
0.7900
0.7100
0.7300
184,420
+0.02(+2.82%)
May 05, 2009
0.7200
0.7200
0.6860
0.7100
183,437
+0.04(+5.97%)
May 04, 2009
0.6710
0.6800
0.6300
0.6700
132,155
+0.05(+8.06%)
May 01, 2009
0.6100
0.6200
0.6001
0.6200
46,054
+0.05(+7.83%)
Apr 30, 2009
0.6000
0.6100
0.5750
0.5750
50,143
+0.01(+2.68%)
Apr 29, 2009
0.5600
0.6000
0.5500
0.5600
37,575
-0.03(-5.08%)
Apr 28, 2009
0.6300
0.6300
0.5501
0.5900
43,502
-0.02(-3.28%)
Apr 27, 2009
0.6500
0.6500
0.5800
0.6100
35,012
+0.01(+1.67%)
Apr 24, 2009
0.5500
0.6300
0.5500
0.6000
20,814
+0.01(+1.69%)
Apr 23, 2009
0.6300
0.6400
0.5520
0.5900
62,224
+0.00(+0.00%)
Apr 22, 2009
0.6000
0.6400
0.5600
0.5900
33,700
-0.01(-1.67%)
Apr 21, 2009
0.5800
0.6100
0.5200
0.6000
68,794
+0.03(+5.26%)
Apr 20, 2009
0.6500
0.6800
0.5500
0.5700
151,856
-0.08(-12.31%)
Apr 17, 2009
0.8000
0.8001
0.5700
0.6500
1,590,306
-0.17(-20.73%)
Apr 16, 2009
0.7600
0.8200
0.7400
0.8200
40,495
+0.05(+6.49%)
Apr 15, 2009
0.7400
0.7800
0.7400
0.7700
21,495
+0.06(+8.30%)
Apr 14, 2009
0.7300
0.8090
0.7110
0.7110
21,674
-0.06(-7.66%)
Apr 13, 2009
0.7800
0.7800
0.7500
0.7700
70,393
-0.01(-1.28%)
Apr 09, 2009
0.8000
0.8200
0.7520
0.7800
31,839
-0.01(-1.27%)
Apr 08, 2009
0.8000
0.8200
0.7500
0.7900
51,935
+0.01(+1.28%)
Apr 07, 2009
0.7500
0.8300
0.6600
0.7800
57,083
+0.05(+6.85%)
Apr 06, 2009
0.6900
0.7300
0.6700
0.7300
84,159
+0.07(+10.61%)
Apr 03, 2009
0.6100
0.6700
0.6000
0.6600
40,780
+0.05(+8.18%)
Apr 02, 2009
0.5800
0.6800
0.5708
0.6101
50,675
+0.08(+15.11%)
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
.