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 29, 2016
2.710
2.730
2.600
2.670
1,662,114
-0.04(-1.48%)
Apr 28, 2016
2.750
2.820
2.680
2.710
1,766,859
-0.04(-1.45%)
Apr 27, 2016
2.790
2.810
2.720
2.750
1,612,441
-0.04(-1.43%)
Apr 26, 2016
2.800
2.820
2.670
2.790
2,099,865
-0.01(-0.36%)
Apr 25, 2016
2.870
2.900
2.770
2.800
1,884,880
-0.07(-2.44%)
Apr 22, 2016
2.900
2.946
2.850
2.870
1,165,700
-0.03(-1.20%)
Apr 21, 2016
2.930
2.970
2.870
2.905
1,290,801
-0.03(-0.85%)
Apr 20, 2016
2.940
3.000
2.910
2.930
1,533,416
+0.01(+0.34%)
Apr 19, 2016
2.960
3.040
2.910
2.920
2,297,802
-0.03(-1.02%)
Apr 18, 2016
2.960
3.000
2.920
2.950
1,331,429
-0.01(-0.34%)
Apr 15, 2016
3.010
3.010
2.870
2.960
2,341,420
-0.06(-1.99%)
Apr 14, 2016
3.010
3.060
2.870
3.020
2,761,958
+0.00(+0.00%)
Apr 13, 2016
2.890
3.030
2.820
3.020
2,239,210
+0.14(+4.86%)
Apr 12, 2016
2.830
2.895
2.720
2.880
1,711,835
+0.06(+2.13%)
Apr 11, 2016
2.840
2.950
2.800
2.820
1,583,197
-0.04(-1.40%)
Apr 08, 2016
2.850
2.920
2.800
2.860
1,225,187
+0.03(+1.06%)
Apr 07, 2016
2.910
2.950
2.830
2.830
1,804,323
-0.12(-4.07%)
Apr 06, 2016
3.000
3.070
2.840
2.950
2,551,917
-0.04(-1.34%)
Apr 05, 2016
2.690
3.090
2.660
2.990
4,067,638
+0.29(+10.74%)
Apr 04, 2016
2.810
2.810
2.630
2.700
2,328,585
-0.10(-3.57%)
Apr 01, 2016
2.800
2.830
2.751
2.800
1,286,702
-0.02(-0.71%)
Mar 31, 2016
2.810
2.850
2.800
2.820
1,194,641
+0.02(+0.89%)
Mar 30, 2016
2.850
2.890
2.780
2.795
2,179,793
-0.02(-0.53%)
Mar 29, 2016
2.690
2.860
2.620
2.810
1,995,733
+0.12(+4.46%)
Mar 28, 2016
2.930
2.930
2.620
2.690
2,944,703
-0.24(-8.19%)
Mar 24, 2016
2.860
2.930
2.930
2.930
2,169,500
+0.07(+2.45%)
Mar 23, 2016
3.040
3.060
2.820
2.860
4,271,375
-0.22(-7.14%)
Mar 22, 2016
3.050
3.090
3.010
3.080
1,593,906
+0.01(+0.33%)
Mar 21, 2016
3.150
3.189
3.020
3.070
3,407,961
-0.09(-2.85%)
Mar 18, 2016
3.200
3.270
3.150
3.160
3,757,589
+0.02(+0.64%)
Mar 17, 2016
3.110
3.170
3.030
3.140
2,198,634
+0.01(+0.32%)
Mar 16, 2016
3.050
3.150
3.050
3.130
2,056,777
+0.08(+2.62%)
Mar 15, 2016
3.170
3.210
3.000
3.050
2,683,931
-0.17(-5.28%)
Mar 14, 2016
3.230
3.280
3.130
3.220
3,398,483
-0.02(-0.62%)
Mar 11, 2016
3.120
3.300
3.110
3.240
4,908,217
+0.16(+5.19%)
Mar 10, 2016
3.100
3.123
2.940
3.080
2,168,287
-0.02(-0.81%)
Mar 09, 2016
3.010
3.170
2.980
3.105
1,955,499
+0.10(+3.50%)
Mar 08, 2016
3.140
3.180
3.000
3.000
3,356,386
-0.19(-5.96%)
Mar 07, 2016
3.240
3.310
3.120
3.190
2,758,881
+0.01(+0.31%)
Mar 04, 2016
3.170
3.280
3.130
3.180
6,543,446
+0.03(+0.95%)
Mar 03, 2016
3.370
3.400
3.115
3.150
4,346,463
-0.24(-7.08%)
Mar 02, 2016
3.380
3.460
3.360
3.390
2,362,438
+0.07(+2.11%)
Mar 01, 2016
3.750
3.750
3.280
3.320
6,480,359
-0.39(-10.51%)
Feb 29, 2016
3.730
3.820
3.630
3.710
4,155,168
-0.13(-3.39%)
Feb 26, 2016
3.980
4.000
3.830
3.840
3,613,186
-0.08(-2.04%)
Feb 25, 2016
3.670
3.950
3.665
3.920
4,522,771
+0.23(+6.23%)
Feb 24, 2016
3.630
3.710
3.560
3.690
5,459,346
-0.02(-0.54%)
Feb 23, 2016
3.720
3.850
3.680
3.710
4,496,678
-0.07(-1.85%)
Feb 22, 2016
3.880
3.950
3.650
3.780
5,078,531
-0.12(-3.08%)
Feb 19, 2016
3.810
3.910
3.670
3.900
7,517,003
+0.16(+4.28%)
Feb 18, 2016
3.830
3.890
3.700
3.740
6,966,585
+0.16(+4.47%)
Feb 17, 2016
3.420
3.590
3.380
3.580
7,393,918
+0.20(+5.92%)
Feb 16, 2016
3.200
3.390
3.180
3.380
2,832,572
+0.22(+6.96%)
Feb 12, 2016
3.310
3.160
3.160
3.160
4,313,800
-0.11(-3.36%)
Feb 11, 2016
3.090
3.280
3.050
3.270
5,521,636
+0.25(+8.10%)
Feb 10, 2016
2.920
3.100
2.900
3.025
5,691,789
+0.13(+4.67%)
Feb 09, 2016
2.660
2.950
2.640
2.890
6,351,302
+0.19(+7.04%)
Feb 08, 2016
2.670
2.760
2.630
2.700
3,146,105
-0.04(-1.46%)
Feb 05, 2016
2.730
2.820
2.630
2.740
6,741,183
+0.07(+2.62%)
Feb 04, 2016
2.480
2.670
2.430
2.670
14,135,978
+0.66(+32.84%)
Feb 03, 2016
2.140
2.168
1.980
2.010
4,122,591
-0.06(-2.90%)
Feb 02, 2016
2.150
2.190
2.070
2.070
1,594,349
-0.13(-5.91%)
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
.