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, 2010
1.300
1.558
1.300
1.550
153,797
+0.27(+21.09%)
Apr 29, 2010
1.390
1.490
1.280
1.280
81,681
-0.12(-8.57%)
Apr 28, 2010
1.460
1.619
1.400
1.400
367,381
-0.15(-9.68%)
Apr 27, 2010
1.510
1.660
1.450
1.550
537,767
-0.11(-6.63%)
Apr 26, 2010
1.350
1.690
1.300
1.660
960,783
+0.23(+16.38%)
Apr 23, 2010
1.080
1.450
1.040
1.426
1,035,245
+0.34(+30.86%)
Apr 22, 2010
1.070
1.190
1.030
1.090
188,718
+0.05(+4.81%)
Apr 21, 2010
1.000
1.040
0.9500
1.040
162,507
+0.03(+2.97%)
Apr 20, 2010
1.020
1.050
0.9900
1.010
82,372
+0.00(+0.00%)
Apr 19, 2010
1.030
1.050
1.010
1.010
33,224
-0.02(-1.94%)
Apr 16, 2010
1.190
1.190
1.000
1.030
193,843
-0.08(-7.21%)
Apr 15, 2010
1.160
1.190
1.100
1.110
107,100
-0.08(-6.72%)
Apr 14, 2010
1.210
1.210
1.161
1.190
24,349
+0.00(+0.00%)
Apr 13, 2010
1.110
1.200
1.100
1.190
100,713
+0.02(+1.71%)
Apr 12, 2010
1.030
1.350
1.020
1.170
569,246
+0.17(+17.00%)
Apr 09, 2010
0.9900
1.020
0.9900
1.000
25,321
+0.01(+1.01%)
Apr 08, 2010
1.040
1.050
0.9700
0.9900
27,455
-0.06(-5.71%)
Apr 07, 2010
1.020
1.060
1.020
1.050
23,133
+0.01(+0.96%)
Apr 06, 2010
1.000
1.050
0.9900
1.040
48,970
+0.04(+4.00%)
Apr 05, 2010
1.020
1.020
0.9900
1.000
20,595
+0.00(+0.00%)
Apr 01, 2010
0.9800
1.000
1.000
1.000
79,300
+0.02(+2.04%)
Mar 31, 2010
0.9900
1.000
0.9420
0.9800
76,786
-0.01(-1.01%)
Mar 30, 2010
1.010
1.010
0.9900
0.9900
5,500
-0.01(-1.00%)
Mar 29, 2010
1.020
1.020
1.000
1.000
18,887
+0.00(+0.00%)
Mar 26, 2010
1.000
1.050
1.000
1.000
23,819
-0.01(-0.99%)
Mar 25, 2010
1.000
1.010
0.9905
1.010
72,934
+0.01(+1.00%)
Mar 24, 2010
0.9900
1.010
0.9840
1.000
49,241
+0.01(+1.01%)
Mar 23, 2010
1.000
1.010
0.9900
0.9900
38,448
-0.01(-1.00%)
Mar 22, 2010
1.000
1.000
0.9700
1.000
25,576
+0.00(+0.00%)
Mar 19, 2010
1.010
1.010
1.000
1.000
15,610
+0.00(+0.00%)
Mar 18, 2010
0.9800
1.000
0.9800
1.000
28,900
+0.03(+3.09%)
Mar 17, 2010
0.9900
0.9900
0.9700
0.9700
40,971
-0.01(-1.02%)
Mar 16, 2010
0.9700
0.9900
0.9500
0.9800
20,078
+0.02(+2.08%)
Mar 15, 2010
0.9970
1.000
0.9521
0.9600
8,300
-0.01(-1.03%)
Mar 12, 2010
1.010
1.010
0.9700
0.9700
27,304
-0.05(-4.90%)
Mar 11, 2010
1.030
1.040
0.9500
1.020
68,837
-0.01(-0.97%)
Mar 10, 2010
0.9800
1.040
0.9800
1.030
47,615
+0.05(+5.10%)
Mar 09, 2010
0.9500
0.9800
0.9300
0.9800
42,178
+0.05(+5.39%)
Mar 08, 2010
0.8800
0.9300
0.8800
0.9299
14,675
+0.02(+2.22%)
Mar 05, 2010
0.9200
0.9200
0.8635
0.9097
36,051
+0.02(+2.21%)
Mar 04, 2010
0.8500
0.9000
0.8500
0.8900
38,918
+0.04(+4.71%)
Mar 03, 2010
0.8935
0.9200
0.8500
0.8500
54,012
-0.06(-6.08%)
Mar 02, 2010
0.9500
0.9500
0.9000
0.9050
54,630
-0.01(-1.15%)
Mar 01, 2010
0.9400
0.9640
0.9155
0.9155
24,044
-0.00(-0.49%)
Feb 26, 2010
0.9000
0.9500
0.9000
0.9200
69,245
+0.00(+0.00%)
Feb 25, 2010
0.8900
0.9200
0.8600
0.9200
48,068
-0.01(-0.86%)
Feb 24, 2010
0.9500
0.9600
0.8830
0.9280
33,708
+0.01(+0.87%)
Feb 23, 2010
0.9800
0.9800
0.8800
0.9200
207,513
-0.05(-5.15%)
Feb 22, 2010
1.000
1.030
0.9700
0.9700
125,233
-0.06(-5.83%)
Feb 19, 2010
1.030
1.040
1.000
1.030
57,079
-0.01(-0.96%)
Feb 18, 2010
1.030
1.070
1.000
1.040
338,088
-0.01(-0.95%)
Feb 17, 2010
1.081
1.084
1.030
1.050
131,179
-0.03(-2.78%)
Feb 16, 2010
1.020
1.100
1.000
1.080
114,078
+0.03(+2.86%)
Feb 12, 2010
1.030
1.050
1.050
1.050
225,100
-0.01(-0.78%)
Feb 11, 2010
1.130
1.240
1.010
1.058
758,056
-0.19(-15.34%)
Feb 10, 2010
1.340
1.340
1.200
1.250
979,752
-0.07(-5.30%)
Feb 09, 2010
1.300
1.330
1.200
1.320
54,989
+0.00(+0.00%)
Feb 08, 2010
1.280
1.340
1.250
1.320
40,519
+0.02(+1.54%)
Feb 05, 2010
1.400
1.420
1.190
1.300
216,883
-0.10(-7.14%)
Feb 04, 2010
1.400
1.420
1.390
1.400
121,077
+0.00(+0.00%)
Feb 03, 2010
1.430
1.430
1.400
1.400
177,573
+0.00(+0.00%)
Feb 02, 2010
1.370
1.420
1.370
1.400
142,292
+0.00(+0.00%)
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
.