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 28, 2018
7.390
7.575
7.380
7.450
975,600
+0.06(+0.81%)
Sep 27, 2018
7.360
7.490
7.330
7.390
558,155
+0.03(+0.41%)
Sep 26, 2018
7.420
7.580
7.340
7.360
1,163,630
-0.06(-0.81%)
Sep 25, 2018
7.160
7.460
7.150
7.420
1,096,148
+0.22(+3.06%)
Sep 24, 2018
7.260
7.370
7.150
7.200
1,145,855
-0.10(-1.37%)
Sep 21, 2018
7.390
7.490
7.270
7.300
2,912,700
-0.08(-1.08%)
Sep 20, 2018
7.400
7.480
7.290
7.380
1,686,001
+0.00(+0.00%)
Sep 19, 2018
7.590
7.650
7.260
7.380
2,653,461
-0.21(-2.77%)
Sep 18, 2018
7.570
7.680
7.570
7.590
2,740,613
+0.05(+0.66%)
Sep 17, 2018
7.600
7.680
7.480
7.540
2,137,947
-0.06(-0.79%)
Sep 14, 2018
7.480
7.630
7.450
7.600
957,200
+0.13(+1.74%)
Sep 13, 2018
7.500
7.550
7.420
7.470
914,151
+0.01(+0.13%)
Sep 12, 2018
7.400
7.540
7.260
7.460
1,352,925
+0.06(+0.81%)
Sep 11, 2018
7.350
7.500
7.300
7.400
1,688,061
+0.04(+0.54%)
Sep 10, 2018
7.350
7.430
7.260
7.360
1,791,787
+0.02(+0.27%)
Sep 07, 2018
7.100
7.440
7.020
7.340
2,652,900
+0.14(+1.94%)
Sep 06, 2018
7.250
7.340
7.170
7.200
1,565,470
-0.05(-0.69%)
Sep 05, 2018
7.660
7.670
7.140
7.250
2,029,922
-0.43(-5.60%)
Sep 04, 2018
7.700
7.800
7.580
7.680
2,056,902
-0.02(-0.26%)
Aug 31, 2018
7.700
7.700
7.700
0
+0.13(+1.72%)
Aug 30, 2018
7.590
7.720
7.390
7.570
2,756,181
-0.06(-0.79%)
Aug 29, 2018
7.470
7.690
7.470
7.630
1,597,331
+0.14(+1.87%)
Aug 28, 2018
7.540
7.640
7.400
7.490
1,694,996
-0.02(-0.27%)
Aug 27, 2018
7.740
7.740
7.360
7.510
2,224,746
-0.13(-1.70%)
Aug 24, 2018
7.630
7.690
7.475
7.640
2,753,800
+0.17(+2.28%)
Aug 23, 2018
7.080
7.600
7.080
7.470
4,373,065
+0.43(+6.11%)
Aug 22, 2018
6.900
7.080
6.890
7.040
2,017,540
+0.10(+1.44%)
Aug 21, 2018
6.780
7.150
6.770
6.940
3,062,215
+0.19(+2.81%)
Aug 20, 2018
6.720
6.780
6.540
6.750
1,792,655
-0.01(-0.15%)
Aug 17, 2018
6.620
6.885
6.620
6.760
3,015,600
+0.12(+1.81%)
Aug 16, 2018
6.360
6.660
6.280
6.640
2,714,994
+0.33(+5.23%)
Aug 15, 2018
6.530
6.580
6.290
6.310
1,636,113
-0.24(-3.66%)
Aug 14, 2018
6.620
6.640
6.370
6.550
2,122,202
-0.05(-0.76%)
Aug 13, 2018
6.420
6.670
6.410
6.600
1,975,634
+0.17(+2.64%)
Aug 10, 2018
6.340
6.460
6.330
6.430
1,352,900
+0.07(+1.10%)
Aug 09, 2018
6.500
6.600
6.330
6.360
1,756,814
-0.12(-1.85%)
Aug 08, 2018
6.280
6.570
6.270
6.480
2,305,087
+0.20(+3.18%)
Aug 07, 2018
6.220
6.300
6.190
6.280
1,959,675
+0.12(+1.95%)
Aug 06, 2018
5.930
6.190
5.880
6.160
1,651,471
+0.21(+3.53%)
Aug 03, 2018
5.980
6.080
5.850
5.950
1,689,800
-0.05(-0.83%)
Aug 02, 2018
5.840
6.020
5.730
6.000
2,495,910
+0.09(+1.52%)
Aug 01, 2018
5.670
6.380
5.540
5.910
7,613,451
+0.58(+10.88%)
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%)
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
.