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 (%)
Sep 30, 2015
4.310
4.380
4.240
4.370
1,458,653
+0.15(+3.43%)
Sep 29, 2015
4.310
4.400
4.200
4.225
1,582,149
-0.06(-1.29%)
Sep 28, 2015
4.630
4.650
4.270
4.280
2,132,509
-0.37(-7.96%)
Sep 25, 2015
4.910
4.960
4.600
4.650
2,498,886
-0.23(-4.71%)
Sep 24, 2015
4.810
4.930
4.710
4.880
1,079,726
+0.04(+0.93%)
Sep 23, 2015
4.810
4.900
4.750
4.835
1,043,229
+0.05(+1.15%)
Sep 22, 2015
4.780
4.840
4.670
4.780
1,119,533
-0.07(-1.44%)
Sep 21, 2015
4.840
4.930
4.750
4.850
1,715,350
+0.11(+2.32%)
Sep 18, 2015
4.660
4.860
4.660
4.740
2,597,744
+0.01(+0.21%)
Sep 17, 2015
4.750
4.790
4.605
4.730
1,938,051
+0.01(+0.21%)
Sep 16, 2015
4.660
4.780
4.630
4.720
1,365,210
+0.07(+1.51%)
Sep 15, 2015
4.590
4.650
4.490
4.650
855,088
+0.10(+2.20%)
Sep 14, 2015
4.600
4.630
4.500
4.550
720,849
-0.05(-1.09%)
Sep 11, 2015
4.520
4.610
4.460
4.600
1,084,158
+0.03(+0.66%)
Sep 10, 2015
4.520
4.650
4.460
4.570
985,345
+0.09(+2.01%)
Sep 09, 2015
4.690
4.730
4.465
4.480
1,748,934
-0.16(-3.45%)
Sep 08, 2015
4.510
4.660
4.500
4.640
1,691,075
+0.20(+4.50%)
Sep 04, 2015
4.370
4.440
4.440
4.440
1,022,900
-0.02(-0.45%)
Sep 03, 2015
4.430
4.550
4.360
4.460
2,067,100
+0.08(+1.83%)
Sep 02, 2015
4.310
4.380
4.180
4.380
1,731,492
+0.10(+2.34%)
Sep 01, 2015
4.480
4.514
4.260
4.280
2,129,728
-0.31(-6.75%)
Aug 31, 2015
4.480
4.615
4.400
4.590
1,898,880
+0.06(+1.32%)
Aug 28, 2015
4.380
4.560
4.310
4.530
1,321,788
+0.12(+2.72%)
Aug 27, 2015
4.270
4.410
4.200
4.410
2,996,474
+0.21(+5.00%)
Aug 26, 2015
4.260
4.260
4.060
4.200
2,068,224
+0.01(+0.24%)
Aug 25, 2015
4.290
4.310
4.170
4.190
2,340,361
+0.12(+2.95%)
Aug 24, 2015
3.950
4.270
3.920
4.070
4,148,424
-0.30(-6.86%)
Aug 21, 2015
4.480
4.540
4.300
4.370
3,594,392
-0.17(-3.74%)
Aug 20, 2015
4.680
4.710
4.500
4.540
3,775,319
-0.17(-3.61%)
Aug 19, 2015
4.680
4.810
4.630
4.710
2,930,485
+0.01(+0.21%)
Aug 18, 2015
4.780
4.820
4.670
4.700
2,920,843
-0.12(-2.49%)
Aug 17, 2015
4.620
4.820
4.570
4.820
2,004,986
+0.17(+3.66%)
Aug 14, 2015
4.610
4.790
4.570
4.650
2,095,926
-0.01(-0.21%)
Aug 13, 2015
4.800
4.870
4.600
4.660
2,897,761
-0.11(-2.31%)
Aug 12, 2015
4.490
4.795
4.370
4.770
3,874,111
+0.22(+4.84%)
Aug 11, 2015
4.640
4.720
4.485
4.550
2,032,680
-0.14(-2.99%)
Aug 10, 2015
4.470
4.695
4.465
4.690
2,265,996
+0.23(+5.16%)
Aug 07, 2015
4.610
4.640
4.420
4.460
3,265,084
-0.20(-4.29%)
Aug 06, 2015
4.560
4.720
4.550
4.660
4,106,177
+0.16(+3.56%)
Aug 05, 2015
5.150
5.200
4.500
4.500
12,527,610
-1.17(-20.63%)
Aug 04, 2015
5.790
5.877
5.620
5.670
3,668,681
-0.11(-1.90%)
Aug 03, 2015
5.850
5.870
5.750
5.780
2,365,301
-0.08(-1.45%)
Jul 31, 2015
5.920
5.945
5.830
5.865
1,789,150
-0.05(-0.85%)
Jul 30, 2015
5.950
5.985
5.780
5.915
1,354,689
-0.04(-0.76%)
Jul 29, 2015
6.060
6.130
5.930
5.960
1,517,328
-0.14(-2.30%)
Jul 28, 2015
5.860
6.120
5.850
6.100
2,252,718
+0.25(+4.27%)
Jul 27, 2015
6.040
6.050
5.800
5.850
2,173,468
-0.25(-4.10%)
Jul 24, 2015
6.120
6.220
6.090
6.100
2,110,558
-0.04(-0.65%)
Jul 23, 2015
6.140
6.250
6.120
6.140
1,484,384
+0.01(+0.16%)
Jul 22, 2015
6.290
6.290
6.050
6.130
2,352,441
-0.17(-2.70%)
Jul 21, 2015
6.360
6.380
6.240
6.300
1,188,688
-0.09(-1.41%)
Jul 20, 2015
6.460
6.480
6.365
6.390
1,522,071
-0.08(-1.24%)
Jul 17, 2015
6.420
6.490
6.350
6.470
1,810,703
+0.05(+0.78%)
Jul 16, 2015
6.150
6.450
6.115
6.420
1,779,383
+0.33(+5.42%)
Jul 15, 2015
6.310
6.310
6.080
6.090
1,490,539
-0.18(-2.87%)
Jul 14, 2015
6.160
6.300
6.160
6.270
830,951
+0.09(+1.46%)
Jul 13, 2015
6.080
6.230
6.070
6.180
1,637,554
+0.14(+2.40%)
Jul 10, 2015
6.120
6.170
6.020
6.035
1,480,848
-0.04(-0.58%)
Jul 09, 2015
6.010
6.100
5.990
6.070
1,812,524
+0.12(+2.02%)
Jul 08, 2015
5.870
5.960
5.820
5.950
2,371,968
-0.03(-0.50%)
Jul 07, 2015
6.000
6.000
5.670
5.980
4,420,860
-0.03(-0.50%)
Jul 06, 2015
6.070
6.130
5.930
6.010
2,204,538
-0.12(-1.96%)
Jul 02, 2015
6.230
6.130
6.130
6.130
1,085,900
-0.07(-1.13%)
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
.