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 (%)
Jul 29, 2016
2.320
2.380
2.310
2.340
1,232,859
-0.01(-0.43%)
Jul 28, 2016
2.340
2.400
2.300
2.350
1,389,647
-0.05(-2.08%)
Jul 27, 2016
2.430
2.435
2.355
2.400
1,047,178
+0.01(+0.42%)
Jul 26, 2016
2.440
2.500
2.380
2.390
1,300,311
-0.08(-3.24%)
Jul 25, 2016
2.580
2.580
2.430
2.470
2,293,370
-0.09(-3.52%)
Jul 22, 2016
2.570
2.590
2.480
2.560
2,307,844
-0.02(-0.78%)
Jul 21, 2016
2.720
2.722
2.560
2.580
2,173,877
-0.06(-2.27%)
Jul 20, 2016
2.700
2.710
2.590
2.640
2,323,310
+0.00(+0.00%)
Jul 19, 2016
2.950
2.950
2.610
2.640
5,505,876
-0.22(-7.69%)
Jul 18, 2016
2.580
2.920
2.520
2.860
9,556,928
+0.30(+11.72%)
Jul 15, 2016
2.500
2.575
2.450
2.560
2,405,316
+0.07(+2.81%)
Jul 14, 2016
2.500
2.530
2.460
2.490
1,697,868
+0.01(+0.40%)
Jul 13, 2016
2.490
2.500
2.440
2.480
1,232,643
-0.01(-0.40%)
Jul 12, 2016
2.440
2.500
2.430
2.490
1,294,711
+0.06(+2.47%)
Jul 11, 2016
2.370
2.470
2.350
2.430
2,374,848
+0.08(+3.40%)
Jul 08, 2016
2.300
2.360
2.300
2.350
1,124,704
+0.05(+2.17%)
Jul 07, 2016
2.240
2.310
2.221
2.300
1,262,114
+0.02(+0.88%)
Jul 05, 2016
2.280
2.310
2.222
2.280
1,365,585
+0.01(+0.44%)
Jul 01, 2016
2.200
2.270
2.270
2.270
2,080,000
+0.07(+3.18%)
Jun 30, 2016
2.210
2.230
2.150
2.200
1,306,162
+0.02(+0.92%)
Jun 29, 2016
2.150
2.220
2.100
2.180
1,360,606
+0.07(+3.32%)
Jun 28, 2016
2.210
2.242
2.090
2.110
2,495,277
-0.07(-3.21%)
Jun 27, 2016
2.290
2.300
2.170
2.180
2,533,832
-0.14(-6.03%)
Jun 24, 2016
2.260
2.330
2.190
2.320
3,944,158
-0.07(-2.93%)
Jun 23, 2016
2.290
2.390
2.290
2.390
1,043,478
+0.10(+4.37%)
Jun 22, 2016
2.320
2.370
2.280
2.290
889,581
-0.03(-1.29%)
Jun 21, 2016
2.420
2.430
2.320
2.320
902,768
-0.06(-2.52%)
Jun 20, 2016
2.320
2.400
2.315
2.380
1,272,718
+0.08(+3.48%)
Jun 17, 2016
2.330
2.340
2.280
2.300
1,240,520
-0.04(-1.71%)
Jun 16, 2016
2.320
2.360
2.240
2.340
909,156
+0.00(+0.00%)
Jun 15, 2016
2.260
2.385
2.250
2.340
1,213,094
+0.08(+3.54%)
Jun 14, 2016
2.210
2.265
2.200
2.260
1,034,805
+0.04(+1.80%)
Jun 13, 2016
2.250
2.280
2.200
2.220
1,861,647
-0.04(-1.77%)
Jun 10, 2016
2.290
2.300
2.250
2.260
889,052
-0.04(-1.74%)
Jun 09, 2016
2.310
2.340
2.290
2.300
991,349
-0.03(-1.29%)
Jun 08, 2016
2.350
2.370
2.320
2.330
776,492
-0.01(-0.43%)
Jun 07, 2016
2.340
2.390
2.330
2.340
788,870
+0.00(+0.00%)
Jun 06, 2016
2.380
2.390
2.330
2.340
1,189,453
-0.04(-1.68%)
Jun 03, 2016
2.410
2.415
2.350
2.380
717,044
-0.03(-1.24%)
Jun 02, 2016
2.360
2.410
2.330
2.410
1,790,371
+0.05(+2.12%)
Jun 01, 2016
2.400
2.440
2.350
2.360
1,396,745
-0.03(-1.26%)
May 31, 2016
2.400
2.480
2.380
2.390
1,341,110
+0.00(+0.00%)
May 27, 2016
2.390
2.390
2.390
2.390
1,442,100
+0.00(+0.00%)
May 26, 2016
2.460
2.460
2.360
2.390
1,375,491
-0.07(-2.85%)
May 25, 2016
2.490
2.500
2.370
2.460
1,766,014
-0.04(-1.60%)
May 24, 2016
2.470
2.560
2.450
2.500
1,927,123
+0.06(+2.46%)
May 23, 2016
2.500
2.580
2.430
2.440
1,543,375
-0.04(-1.61%)
May 20, 2016
2.490
2.550
2.470
2.480
1,017,483
+0.00(+0.00%)
May 19, 2016
2.450
2.530
2.380
2.480
2,839,595
+0.14(+5.98%)
May 18, 2016
2.350
2.390
2.320
2.340
674,544
-0.02(-0.85%)
May 17, 2016
2.440
2.500
2.330
2.360
1,624,475
-0.09(-3.67%)
May 16, 2016
2.300
2.450
2.290
2.450
1,686,492
+0.16(+6.99%)
May 13, 2016
2.300
2.365
2.270
2.290
1,094,019
-0.01(-0.43%)
May 12, 2016
2.340
2.375
2.250
2.300
1,241,489
-0.03(-1.29%)
May 11, 2016
2.350
2.390
2.300
2.330
1,339,749
-0.03(-1.27%)
May 10, 2016
2.280
2.380
2.270
2.360
1,518,172
+0.09(+3.96%)
May 09, 2016
2.250
2.300
2.250
2.270
1,218,720
+0.01(+0.44%)
May 06, 2016
2.300
2.310
2.235
2.260
1,382,798
-0.02(-0.88%)
May 05, 2016
2.380
2.390
2.250
2.280
2,562,207
-0.02(-0.87%)
May 04, 2016
2.290
2.300
2.130
2.300
9,168,369
-0.37(-13.86%)
May 03, 2016
2.740
2.810
2.650
2.670
3,171,170
-0.05(-1.84%)
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
.