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, 2018
4.400
4.400
4.310
4.380
1,243,440
+0.03(+0.69%)
Apr 27, 2018
4.370
4.380
4.265
4.350
934,805
+0.02(+0.46%)
Apr 26, 2018
4.240
4.350
4.210
4.330
985,887
+0.13(+3.10%)
Apr 25, 2018
4.240
4.270
4.070
4.200
985,379
-0.05(-1.18%)
Apr 24, 2018
4.290
4.340
4.170
4.250
1,127,068
-0.03(-0.70%)
Apr 23, 2018
4.290
4.360
4.250
4.280
859,656
-0.02(-0.47%)
Apr 20, 2018
4.260
4.320
4.230
4.300
1,228,130
+0.02(+0.47%)
Apr 19, 2018
4.240
4.350
4.220
4.280
1,153,364
+0.03(+0.71%)
Apr 18, 2018
4.270
4.340
4.230
4.250
994,006
-0.04(-0.93%)
Apr 17, 2018
4.170
4.310
4.120
4.290
1,925,057
+0.12(+2.88%)
Apr 16, 2018
4.000
4.235
3.970
4.170
3,651,037
+0.19(+4.77%)
Apr 13, 2018
3.890
3.990
3.835
3.980
1,771,109
+0.11(+2.84%)
Apr 12, 2018
3.820
3.880
3.780
3.870
1,055,417
+0.08(+2.11%)
Apr 11, 2018
3.760
3.850
3.760
3.790
942,414
+0.01(+0.26%)
Apr 10, 2018
3.730
3.810
3.710
3.780
1,665,418
+0.10(+2.72%)
Apr 09, 2018
3.690
3.760
3.660
3.680
884,187
+0.02(+0.55%)
Apr 06, 2018
3.680
3.750
3.650
3.660
1,014,832
-0.05(-1.35%)
Apr 05, 2018
3.730
3.760
3.690
3.710
684,607
+0.01(+0.27%)
Apr 04, 2018
3.630
3.720
3.580
3.700
1,756,595
+0.02(+0.54%)
Apr 03, 2018
3.670
3.720
3.660
3.680
1,951,765
+0.01(+0.27%)
Apr 02, 2018
3.760
3.770
3.600
3.670
2,635,207
-0.10(-2.65%)
Mar 29, 2018
3.770
3.770
3.770
0
+0.07(+1.89%)
Mar 28, 2018
3.780
3.800
3.670
3.700
3,172,740
-0.08(-2.12%)
Mar 27, 2018
3.880
3.900
3.765
3.780
1,955,212
-0.08(-2.07%)
Mar 26, 2018
3.780
3.875
3.720
3.860
1,970,191
+0.14(+3.76%)
Mar 23, 2018
3.850
3.860
3.720
3.720
1,775,631
-0.14(-3.63%)
Mar 22, 2018
3.850
3.875
3.760
3.860
1,546,628
+0.00(+0.00%)
Mar 21, 2018
3.830
3.890
3.800
3.860
1,155,296
+0.03(+0.78%)
Mar 20, 2018
3.810
3.850
3.740
3.830
1,419,737
+0.04(+1.06%)
Mar 19, 2018
3.780
3.805
3.710
3.790
2,010,160
-0.01(-0.26%)
Mar 16, 2018
3.800
3.820
3.750
3.800
1,263,818
+0.01(+0.26%)
Mar 15, 2018
3.850
3.850
3.775
3.790
1,072,794
-0.05(-1.30%)
Mar 14, 2018
3.840
3.860
3.740
3.840
1,064,368
+0.00(+0.00%)
Mar 13, 2018
4.020
4.020
3.810
3.840
1,183,173
-0.15(-3.76%)
Mar 12, 2018
4.040
4.070
3.970
3.990
1,370,855
-0.03(-0.75%)
Mar 09, 2018
4.020
4.060
3.960
4.020
1,057,503
+0.02(+0.50%)
Mar 08, 2018
3.950
4.035
3.925
4.000
1,346,187
+0.07(+1.78%)
Mar 07, 2018
3.820
3.950
3.820
3.930
1,147,399
+0.10(+2.61%)
Mar 06, 2018
3.830
3.905
3.810
3.830
1,019,352
+0.00(+0.00%)
Mar 05, 2018
3.790
3.850
3.755
3.830
853,686
+0.03(+0.79%)
Mar 02, 2018
3.700
3.810
3.662
3.800
1,119,942
+0.06(+1.60%)
Mar 01, 2018
3.720
3.760
3.640
3.740
1,296,987
+0.03(+0.81%)
Feb 28, 2018
3.790
3.850
3.700
3.710
1,197,090
-0.08(-2.11%)
Feb 27, 2018
3.890
3.915
3.780
3.790
1,101,636
-0.09(-2.32%)
Feb 26, 2018
3.770
3.910
3.770
3.880
1,464,267
+0.14(+3.74%)
Feb 23, 2018
3.770
3.820
3.720
3.740
1,142,860
-0.02(-0.53%)
Feb 22, 2018
3.810
3.850
3.740
3.760
852,883
-0.04(-1.05%)
Feb 21, 2018
3.760
3.900
3.760
3.800
1,106,016
+0.03(+0.80%)
Feb 20, 2018
3.850
3.910
3.750
3.770
1,286,778
-0.07(-1.82%)
Feb 16, 2018
3.840
3.840
3.840
0
-0.15(-3.76%)
Feb 15, 2018
3.790
4.005
3.740
3.990
3,390,256
+0.20(+5.28%)
Feb 14, 2018
3.870
3.700
3.790
1,678,630
-0.02(-0.52%)
Feb 13, 2018
3.630
3.835
3.610
3.810
4,147,744
+0.14(+3.81%)
Feb 12, 2018
3.230
3.760
3.200
3.670
4,328,023
+0.42(+12.92%)
Feb 09, 2018
3.480
3.550
3.020
3.250
4,830,399
-0.17(-4.97%)
Feb 08, 2018
3.540
3.560
3.380
3.420
3,094,582
-0.04(-1.16%)
Feb 07, 2018
3.560
3.590
3.450
3.460
2,391,038
-0.09(-2.54%)
Feb 06, 2018
3.410
3.560
3.360
3.550
4,367,834
+0.00(+0.14%)
Feb 05, 2018
3.560
3.660
3.520
3.545
3,029,445
-0.06(-1.53%)
Feb 02, 2018
3.770
3.780
3.580
3.600
3,350,184
-0.20(-5.26%)
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
.