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 28, 2021
12.50
12.50
12.50
0
+0.01(+0.08%)
Apr 27, 2021
12.49
12.50
12.49
12.49
1,501,625
+0.00(+0.00%)
Apr 26, 2021
12.49
12.50
12.48
12.49
946,793
+0.00(+0.00%)
Apr 23, 2021
12.48
12.50
12.48
12.49
1,341,600
+0.00(+0.00%)
Apr 22, 2021
12.48
12.50
12.48
12.49
1,275,013
+0.02(+0.16%)
Apr 21, 2021
12.47
12.49
12.47
12.47
2,015,267
-0.01(-0.08%)
Apr 20, 2021
12.47
12.48
12.47
12.48
1,219,607
+0.00(+0.00%)
Apr 19, 2021
12.47
12.48
12.47
12.48
1,101,643
+0.01(+0.08%)
Apr 16, 2021
12.46
12.48
12.46
12.47
1,794,900
+0.01(+0.08%)
Apr 15, 2021
12.48
12.48
12.46
12.46
1,142,027
+0.00(+0.00%)
Apr 14, 2021
12.46
12.47
12.46
12.46
2,047,920
+0.00(+0.00%)
Apr 13, 2021
12.47
12.47
12.46
12.46
1,603,614
+0.00(+0.00%)
Apr 12, 2021
12.46
12.47
12.45
12.46
1,930,672
-0.01(-0.08%)
Apr 09, 2021
12.46
12.48
12.46
12.47
1,758,700
+0.01(+0.08%)
Apr 08, 2021
12.48
12.48
12.46
12.46
1,965,579
-0.01(-0.08%)
Apr 07, 2021
12.47
12.48
12.45
12.47
2,191,532
-0.01(-0.08%)
Apr 06, 2021
12.48
12.49
12.47
12.48
1,343,928
-0.01(-0.08%)
Apr 05, 2021
12.48
12.49
12.47
12.49
1,194,118
+0.02(+0.16%)
Apr 01, 2021
12.49
12.49
12.46
12.47
1,644,100
-0.01(-0.08%)
Mar 31, 2021
12.47
12.49
12.44
12.48
4,881,559
+0.01(+0.08%)
Mar 30, 2021
12.47
12.48
12.45
12.47
5,037,200
+0.01(+0.08%)
Mar 29, 2021
12.49
12.51
12.46
12.46
1,514,549
-0.04(-0.32%)
Mar 26, 2021
12.46
12.50
12.44
12.50
2,495,900
+0.04(+0.32%)
Mar 25, 2021
12.42
12.48
12.42
12.46
2,681,719
+0.04(+0.32%)
Mar 24, 2021
12.44
12.45
12.42
12.42
1,471,187
-0.01(-0.08%)
Mar 23, 2021
12.43
12.45
12.42
12.43
1,299,434
-0.01(-0.08%)
Mar 22, 2021
12.42
12.46
12.42
12.44
1,660,567
+0.00(+0.00%)
Mar 19, 2021
12.44
12.48
12.41
12.44
2,988,200
+0.02(+0.16%)
Mar 18, 2021
12.44
12.47
12.42
12.42
1,794,110
-0.01(-0.08%)
Mar 17, 2021
12.41
12.48
12.41
12.43
2,320,056
+0.01(+0.08%)
Mar 16, 2021
12.43
12.46
12.40
12.42
2,339,770
-0.02(-0.16%)
Mar 15, 2021
12.43
12.46
12.40
12.44
1,828,406
+0.01(+0.08%)
Mar 12, 2021
12.46
12.47
12.43
12.43
2,343,400
-0.04(-0.32%)
Mar 11, 2021
12.48
12.49
12.43
12.47
1,409,807
-0.01(-0.08%)
Mar 10, 2021
12.43
12.49
12.41
12.48
1,825,114
+0.04(+0.32%)
Mar 09, 2021
12.47
12.49
12.41
12.44
2,150,430
+0.02(+0.16%)
Mar 08, 2021
12.50
12.51
12.39
12.42
3,603,904
-0.09(-0.72%)
Mar 05, 2021
12.46
12.53
12.39
12.51
5,752,100
+0.09(+0.72%)
Mar 04, 2021
12.51
12.56
12.38
12.42
5,233,284
-0.08(-0.64%)
Mar 03, 2021
12.57
12.57
12.45
12.50
4,656,538
-0.06(-0.48%)
Mar 02, 2021
12.57
12.59
12.54
12.56
4,291,883
-0.02(-0.16%)
Mar 01, 2021
12.55
12.58
12.53
12.58
2,529,928
+0.10(+0.80%)
Feb 26, 2021
12.51
12.57
12.47
12.48
5,340,500
-0.03(-0.24%)
Feb 25, 2021
12.55
12.57
12.46
12.51
7,115,997
+0.00(+0.00%)
Feb 24, 2021
12.57
12.62
12.51
12.51
3,733,663
-0.04(-0.32%)
Feb 23, 2021
12.52
12.69
12.51
12.55
5,684,776
-0.07(-0.55%)
Feb 22, 2021
12.63
12.68
12.56
12.62
4,197,303
-0.04(-0.32%)
Feb 19, 2021
12.75
12.75
12.65
12.66
2,971,800
+0.00(+0.00%)
Feb 18, 2021
12.64
12.79
12.60
12.66
3,215,971
-0.01(-0.08%)
Feb 17, 2021
12.61
12.74
12.60
12.67
5,767,302
+0.04(+0.32%)
Feb 16, 2021
12.68
12.80
12.62
12.63
7,782,553
-0.17(-1.37%)
Feb 12, 2021
12.56
12.95
12.54
12.80
9,472,900
+0.23(+1.87%)
Feb 11, 2021
12.57
12.61
12.54
12.57
17,157,536
+0.00(+0.00%)
Feb 10, 2021
12.58
12.68
12.54
12.57
21,074,670
-0.10(-0.79%)
Feb 09, 2021
12.51
12.74
12.46
12.67
57,816,432
+3.28(+34.93%)
Feb 08, 2021
9.360
9.400
9.060
9.390
8,485,855
+0.20(+2.18%)
Feb 05, 2021
9.130
9.280
8.960
9.190
3,615,700
+0.18(+2.00%)
Feb 04, 2021
9.060
9.140
8.970
9.010
2,862,812
+0.03(+0.33%)
Feb 03, 2021
9.130
9.190
8.900
8.980
3,644,415
-0.11(-1.21%)
Feb 02, 2021
9.030
9.140
8.850
9.090
2,725,127
+0.17(+1.91%)
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
.