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, 2011
5.220
5.390
5.020
5.270
3,180,501
+0.16(+3.13%)
Jun 29, 2011
5.050
5.350
4.950
5.110
3,831,002
-0.07(-1.35%)
Jun 28, 2011
4.500
5.250
4.400
5.180
4,464,301
+0.70(+15.62%)
Jun 27, 2011
4.660
4.700
4.440
4.480
1,621,730
-0.22(-4.68%)
Jun 24, 2011
4.650
4.820
4.520
4.700
8,019,331
+0.14(+3.07%)
Jun 23, 2011
4.520
4.680
4.310
4.560
1,905,949
+0.04(+0.88%)
Jun 22, 2011
4.540
4.710
4.500
4.520
1,451,485
+0.03(+0.67%)
Jun 21, 2011
4.350
4.550
4.340
4.490
1,388,960
+0.16(+3.70%)
Jun 20, 2011
4.440
4.550
4.200
4.330
1,871,002
-0.20(-4.44%)
Jun 17, 2011
4.670
4.740
4.510
4.531
847,573
-0.06(-1.29%)
Jun 16, 2011
4.600
4.810
4.500
4.590
1,683,697
-0.05(-1.08%)
Jun 15, 2011
4.850
4.910
4.540
4.640
2,145,246
-0.36(-7.20%)
Jun 14, 2011
4.750
5.100
4.590
5.000
2,879,425
+0.30(+6.38%)
Jun 13, 2011
4.750
4.940
4.630
4.700
2,435,658
+0.00(+0.00%)
Jun 10, 2011
4.720
4.770
4.530
4.700
1,419,195
-0.07(-1.47%)
Jun 09, 2011
4.450
4.820
4.200
4.770
3,458,158
+0.35(+7.92%)
Jun 08, 2011
4.730
4.780
4.400
4.420
2,482,035
-0.36(-7.53%)
Jun 07, 2011
4.900
4.950
4.600
4.780
1,640,323
-0.13(-2.65%)
Jun 06, 2011
5.200
5.230
4.690
4.910
3,111,513
-0.14(-2.77%)
Jun 03, 2011
5.260
5.390
4.990
5.050
2,929,908
+1.09(+27.53%)
May 24, 2011
3.970
4.200
3.940
3.960
1,556,066
-0.01(-0.25%)
May 23, 2011
3.840
4.080
3.690
3.970
2,239,248
+0.06(+1.53%)
May 20, 2011
4.060
4.250
3.870
3.910
3,661,205
-0.22(-5.33%)
May 19, 2011
3.730
4.350
3.580
4.130
6,562,246
+0.70(+20.41%)
May 18, 2011
3.330
3.630
3.330
3.430
1,657,035
+0.10(+3.00%)
May 17, 2011
3.360
3.390
3.170
3.330
1,334,816
-0.06(-1.77%)
May 16, 2011
3.670
3.710
3.330
3.390
1,933,272
-0.32(-8.63%)
May 13, 2011
3.780
3.780
3.650
3.710
568,385
-0.03(-0.80%)
May 12, 2011
3.800
3.850
3.740
3.740
565,308
-0.09(-2.35%)
May 11, 2011
3.860
3.860
3.670
3.830
1,374,527
-0.05(-1.29%)
May 10, 2011
3.810
3.950
3.760
3.880
999,645
+0.07(+1.84%)
May 09, 2011
3.960
3.960
3.800
3.810
995,838
-0.13(-3.30%)
May 06, 2011
4.070
4.070
3.870
3.940
707,388
-0.01(-0.25%)
May 05, 2011
4.010
4.060
3.850
3.950
1,430,667
-0.10(-2.47%)
May 04, 2011
4.110
4.540
3.920
4.050
6,498,947
+0.23(+6.02%)
May 03, 2011
3.960
3.960
3.700
3.820
1,530,651
-0.04(-1.04%)
May 02, 2011
3.890
4.040
3.810
3.860
1,026,045
-0.13(-3.26%)
Apr 29, 2011
3.920
4.060
3.920
3.990
690,262
+0.07(+1.79%)
Apr 28, 2011
4.010
4.020
3.900
3.920
631,337
-0.06(-1.51%)
Apr 27, 2011
4.170
4.200
3.910
3.980
1,193,974
-0.14(-3.40%)
Apr 26, 2011
3.820
4.280
3.750
4.120
3,478,051
+0.33(+8.71%)
Apr 25, 2011
3.780
3.810
3.680
3.790
928,406
+0.05(+1.34%)
Apr 21, 2011
3.910
3.920
3.690
3.740
1,611,145
-0.13(-3.36%)
Apr 20, 2011
3.940
4.050
3.820
3.870
1,769,410
+0.04(+1.04%)
Apr 19, 2011
3.980
4.000
3.700
3.830
1,708,992
-0.17(-4.25%)
Apr 18, 2011
4.080
4.080
3.910
4.000
1,233,136
-0.11(-2.68%)
Apr 15, 2011
4.090
4.200
4.010
4.110
1,020,362
+0.01(+0.24%)
Apr 14, 2011
3.920
4.200
3.710
4.100
1,785,370
+0.23(+5.94%)
Apr 13, 2011
3.790
4.020
3.720
3.870
769,789
+0.09(+2.38%)
Apr 12, 2011
3.640
3.920
3.630
3.780
1,296,976
+0.13(+3.56%)
Apr 11, 2011
3.830
3.830
3.590
3.650
1,452,418
-0.13(-3.44%)
Apr 08, 2011
4.130
4.130
3.750
3.780
1,823,219
-0.32(-7.80%)
Apr 07, 2011
4.180
4.190
4.000
4.100
628,579
-0.04(-0.97%)
Apr 06, 2011
4.270
4.290
3.980
4.140
1,134,072
-0.02(-0.48%)
Apr 05, 2011
4.280
4.280
4.070
4.160
981,207
-0.12(-2.80%)
Apr 04, 2011
4.270
4.420
4.200
4.280
1,475,906
+0.10(+2.39%)
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
.