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 31, 2018
5.150
5.380
5.090
5.330
2,995,906
+0.13(+2.50%)
Jul 30, 2018
5.490
5.540
5.080
5.200
2,581,233
-0.30(-5.45%)
Jul 27, 2018
5.850
5.850
5.420
5.500
1,956,900
-0.27(-4.68%)
Jul 26, 2018
5.750
5.890
5.670
5.770
1,639,669
-0.01(-0.17%)
Jul 25, 2018
5.920
6.150
5.730
5.780
2,568,825
-0.13(-2.20%)
Jul 24, 2018
6.010
6.090
5.860
5.910
2,696,368
-0.05(-0.84%)
Jul 23, 2018
6.030
6.090
5.940
5.960
1,516,098
-0.12(-1.97%)
Jul 20, 2018
6.250
6.280
6.065
6.080
1,194,915
-0.16(-2.56%)
Jul 19, 2018
6.310
6.330
6.230
6.240
963,596
-0.06(-0.95%)
Jul 18, 2018
6.240
6.340
6.140
6.300
1,716,713
+0.03(+0.48%)
Jul 17, 2018
6.090
6.300
6.040
6.270
1,175,735
+0.11(+1.79%)
Jul 16, 2018
6.200
6.240
6.080
6.160
1,173,564
-0.07(-1.12%)
Jul 13, 2018
6.200
6.230
909,707
-0.09(-1.42%)
Jul 12, 2018
6.360
6.250
6.320
851,825
+0.07(+1.12%)
Jul 11, 2018
6.170
6.310
6.100
6.250
1,336,320
+0.05(+0.81%)
Jul 10, 2018
6.300
6.340
6.180
6.200
1,307,910
-0.11(-1.74%)
Jul 09, 2018
6.600
6.650
6.240
6.310
1,782,782
-0.26(-3.96%)
Jul 06, 2018
6.400
6.595
6.380
6.570
1,629,028
+0.19(+2.98%)
Jul 05, 2018
6.420
6.470
6.300
6.380
1,141,656
-0.02(-0.31%)
Jul 03, 2018
6.400
6.400
6.400
0
-0.10(-1.54%)
Jul 02, 2018
6.430
6.515
6.295
6.500
1,521,781
+0.09(+1.40%)
Jun 29, 2018
6.500
6.530
6.390
6.410
1,369,831
-0.07(-1.08%)
Jun 28, 2018
6.310
6.530
6.290
6.480
1,846,832
+0.16(+2.53%)
Jun 27, 2018
6.560
6.600
6.285
6.320
1,670,593
-0.20(-3.07%)
Jun 26, 2018
6.480
6.650
6.360
6.520
1,373,319
+0.16(+2.52%)
Jun 25, 2018
6.520
6.542
6.225
6.360
2,600,833
-0.20(-3.05%)
Jun 22, 2018
6.660
6.670
6.480
6.560
4,636,748
-0.11(-1.65%)
Jun 21, 2018
6.590
6.720
6.450
6.670
2,816,809
+0.11(+1.68%)
Jun 20, 2018
6.420
6.660
6.400
6.560
1,587,802
+0.12(+1.86%)
Jun 19, 2018
6.460
6.745
6.390
6.440
2,704,816
-0.03(-0.46%)
Jun 18, 2018
6.450
6.520
6.300
6.470
2,387,844
+0.05(+0.78%)
Jun 15, 2018
6.230
6.230
6.420
4,502,635
+0.19(+3.05%)
Jun 14, 2018
6.160
6.370
6.125
6.230
3,419,614
+0.07(+1.14%)
Jun 13, 2018
5.900
6.210
5.890
6.160
5,247,811
+0.29(+4.94%)
Jun 12, 2018
5.540
5.926
5.530
5.870
3,021,561
+0.36(+6.53%)
Jun 11, 2018
5.600
5.660
5.410
5.510
1,837,920
-0.11(-1.96%)
Jun 08, 2018
5.670
5.740
5.500
5.620
2,053,071
-0.05(-0.88%)
Jun 07, 2018
5.620
5.810
5.610
5.670
2,565,649
+0.07(+1.25%)
Jun 06, 2018
5.570
5.600
3,553,973
-0.35(-5.88%)
Jun 05, 2018
5.970
6.060
5.880
5.950
2,742,879
+0.08(+1.36%)
Jun 04, 2018
5.790
5.880
5.680
5.870
2,443,628
+0.10(+1.73%)
Jun 01, 2018
5.660
5.770
5.595
5.770
1,305,189
+0.13(+2.30%)
May 31, 2018
5.620
5.690
5.570
5.640
1,554,672
+0.00(+0.00%)
May 30, 2018
5.500
5.710
5.490
5.640
1,411,724
+0.15(+2.73%)
May 29, 2018
5.470
5.610
5.460
5.490
1,625,215
-0.08(-1.44%)
May 25, 2018
5.570
5.570
5.570
0
-0.02(-0.36%)
May 24, 2018
5.570
5.600
5.505
5.590
702,211
+0.04(+0.72%)
May 23, 2018
5.520
5.600
5.480
5.550
785,758
+0.01(+0.18%)
May 22, 2018
5.500
5.660
5.460
5.540
1,181,196
+0.04(+0.73%)
May 21, 2018
5.790
5.800
5.410
5.500
1,711,760
-0.26(-4.51%)
May 18, 2018
5.720
5.800
5.660
5.760
1,533,352
+0.05(+0.88%)
May 17, 2018
5.580
5.785
5.560
5.710
1,712,546
+0.13(+2.33%)
May 16, 2018
5.520
5.600
5.490
5.580
1,349,992
+0.06(+1.09%)
May 15, 2018
5.470
5.530
5.410
5.520
1,364,998
+0.05(+0.91%)
May 14, 2018
5.400
5.480
5.390
5.470
1,274,315
+0.04(+0.74%)
May 11, 2018
5.380
5.470
5.310
5.430
1,543,710
+0.04(+0.74%)
May 10, 2018
5.500
5.500
5.380
5.390
2,243,913
-0.10(-1.82%)
May 09, 2018
5.260
5.500
5.260
5.490
2,964,589
+0.23(+4.37%)
May 08, 2018
5.200
5.300
5.050
5.260
2,147,054
+0.01(+0.19%)
May 07, 2018
5.320
5.415
5.020
5.250
3,638,280
-0.07(-1.32%)
May 04, 2018
4.970
5.330
4.960
5.320
6,537,756
+0.33(+6.61%)
May 03, 2018
4.780
5.020
4.750
4.990
7,737,349
+0.25(+5.27%)
May 02, 2018
4.490
4.950
4.460
4.740
7,841,063
+0.35(+7.97%)
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
.