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 (%)
Apr 30, 2009
0.6000
0.6100
0.5750
0.5750
50,143
+0.01(+2.68%)
Apr 29, 2009
0.5600
0.6000
0.5500
0.5600
37,575
-0.03(-5.08%)
Apr 28, 2009
0.6300
0.6300
0.5501
0.5900
43,502
-0.02(-3.28%)
Apr 27, 2009
0.6500
0.6500
0.5800
0.6100
35,012
+0.01(+1.67%)
Apr 24, 2009
0.5500
0.6300
0.5500
0.6000
20,814
+0.01(+1.69%)
Apr 23, 2009
0.6300
0.6400
0.5520
0.5900
62,224
+0.00(+0.00%)
Apr 22, 2009
0.6000
0.6400
0.5600
0.5900
33,700
-0.01(-1.67%)
Apr 21, 2009
0.5800
0.6100
0.5200
0.6000
68,794
+0.03(+5.26%)
Apr 20, 2009
0.6500
0.6800
0.5500
0.5700
151,856
-0.08(-12.31%)
Apr 17, 2009
0.8000
0.8001
0.5700
0.6500
1,590,306
-0.17(-20.73%)
Apr 16, 2009
0.7600
0.8200
0.7400
0.8200
40,495
+0.05(+6.49%)
Apr 15, 2009
0.7400
0.7800
0.7400
0.7700
21,495
+0.06(+8.30%)
Apr 14, 2009
0.7300
0.8090
0.7110
0.7110
21,674
-0.06(-7.66%)
Apr 13, 2009
0.7800
0.7800
0.7500
0.7700
70,393
-0.01(-1.28%)
Apr 09, 2009
0.8000
0.8200
0.7520
0.7800
31,839
-0.01(-1.27%)
Apr 08, 2009
0.8000
0.8200
0.7500
0.7900
51,935
+0.01(+1.28%)
Apr 07, 2009
0.7500
0.8300
0.6600
0.7800
57,083
+0.05(+6.85%)
Apr 06, 2009
0.6900
0.7300
0.6700
0.7300
84,159
+0.07(+10.61%)
Apr 03, 2009
0.6100
0.6700
0.6000
0.6600
40,780
+0.05(+8.18%)
Apr 02, 2009
0.5800
0.6800
0.5708
0.6101
50,675
+0.08(+15.11%)
Apr 01, 2009
0.4800
0.6000
0.4799
0.5300
17,550
+0.05(+10.42%)
Mar 31, 2009
0.4400
0.5100
0.4400
0.4800
7,400
+0.04(+9.09%)
Mar 30, 2009
0.4500
0.4500
0.3500
0.4400
23,667
-0.07(-13.71%)
Mar 26, 2009
0.5100
0.5500
0.5000
0.5099
19,915
+0.01(+1.98%)
Mar 25, 2009
0.5400
0.5600
0.5000
0.5000
55,084
-0.01(-1.96%)
Mar 24, 2009
0.4800
0.5200
0.4700
0.5100
177,700
+0.01(+2.00%)
Mar 23, 2009
0.5100
0.5100
0.4600
0.5000
16,650
+0.00(+0.00%)
Mar 20, 2009
0.5750
0.5750
0.5000
0.5000
19,043
-0.07(-12.28%)
Mar 19, 2009
0.5800
0.5800
0.5500
0.5700
15,900
-0.01(-1.72%)
Mar 18, 2009
0.6400
0.6500
0.5024
0.5800
483,145
+0.02(+3.57%)
Mar 17, 2009
0.5700
0.5900
0.5100
0.5600
38,562
+0.03(+5.26%)
Mar 16, 2009
0.7100
0.7100
0.5320
0.5320
36,235
-0.13(-19.39%)
Mar 13, 2009
0.5999
0.7100
0.5900
0.6600
37,090
+0.06(+10.00%)
Mar 12, 2009
0.5200
0.6200
0.4800
0.6000
23,477
+0.05(+9.11%)
Mar 11, 2009
0.6200
0.6200
0.4900
0.5499
10,000
+0.03(+5.75%)
Mar 10, 2009
0.4800
0.5200
0.4800
0.5200
700
+0.02(+4.00%)
Mar 09, 2009
0.5200
0.5200
0.4500
0.5000
4,500
+0.04(+8.70%)
Mar 06, 2009
0.5100
0.5300
0.4600
0.4600
11,300
-0.03(-6.12%)
Mar 05, 2009
0.5500
0.5500
0.4900
0.4900
51,206
-0.09(-15.52%)
Mar 04, 2009
0.4800
0.5800
0.4600
0.5800
21,592
+0.12(+26.09%)
Mar 02, 2009
0.4900
0.5100
0.4500
0.4600
4,200
-0.03(-6.12%)
Feb 27, 2009
0.4700
0.4900
0.4600
0.4900
13,142
-0.01(-2.04%)
Feb 25, 2009
0.5200
0.5002
0.5002
0.5002
4,600
-0.01(-1.92%)
Feb 24, 2009
0.5152
0.6000
0.5000
0.5100
2,764
-0.01(-1.92%)
Feb 23, 2009
0.5900
0.5901
0.5200
0.5200
11,965
-0.02(-3.70%)
Feb 20, 2009
0.5400
0.5500
0.5400
0.5400
1,100
-0.03(-5.26%)
Feb 19, 2009
0.5301
0.5800
0.5301
0.5700
1,380
+0.03(+5.56%)
Feb 18, 2009
0.5000
0.5900
0.5000
0.5400
10,896
+0.04(+8.00%)
Feb 17, 2009
0.5300
0.5600
0.5000
0.5000
11,836
-0.06(-10.71%)
Feb 13, 2009
0.5501
0.5660
0.5500
0.5600
5,020
-0.04(-6.67%)
Feb 12, 2009
0.5800
0.6100
0.5202
0.6000
51,185
+0.04(+7.14%)
Feb 11, 2009
0.5000
0.5900
0.5000
0.5600
46,148
-0.06(-9.68%)
Feb 10, 2009
0.6100
0.6400
0.5599
0.6200
32,180
-0.03(-4.62%)
Feb 09, 2009
0.6001
0.6700
0.6000
0.6500
12,100
+0.06(+10.17%)
Feb 06, 2009
0.5100
0.6000
0.5001
0.5900
50,941
+0.08(+15.69%)
Feb 05, 2009
0.5200
0.5300
0.5000
0.5100
9,700
-0.05(-8.93%)
Feb 04, 2009
0.5100
0.5600
0.5000
0.5600
91,145
+0.06(+12.00%)
Feb 03, 2009
0.5200
0.5300
0.4800
0.5000
36,444
-0.05(-9.09%)
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
.