Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glowpoint Inc (NY: GLOW )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.4000 0.4048 0.3575 0.3761 564,251 -0.01(-3.59%)
Nov 29, 2017 0.4201 0.4470 0.3873 0.3901 1,073,398 -0.01(-2.48%)
Nov 28, 2017 0.4361 0.4741 0.3630 0.4000 1,624,322 -0.12(-22.93%)
Nov 27, 2017 0.3600 0.6490 0.3412 0.5190 8,165,007 +0.21(+67.42%)
Nov 24, 2017 0.2800 0.3100 0.2800 0.3100 322,534 +0.02(+6.53%)
Nov 22, 2017 0.3000 0.3098 0.2902 0.2910 225,812 -0.00(-1.36%)
Nov 21, 2017 0.3200 0.3288 0.2950 0.2950 404,915 -0.02(-6.65%)
Nov 20, 2017 0.2890 0.3160 0.2800 0.3160 726,074 +0.02(+5.33%)
Nov 17, 2017 0.2600 0.3100 0.2599 0.3000 1,255,029 +0.04(+15.38%)
Nov 16, 2017 0.2506 0.2632 0.2460 0.2600 266,311 +0.00(+1.44%)
Nov 15, 2017 0.2500 0.2600 0.2498 0.2563 131,509 -0.01(-4.22%)
Nov 14, 2017 0.2710 0.2890 0.2500 0.2676 399,904 +0.01(+2.88%)
Nov 13, 2017 0.2551 0.2647 0.2486 0.2601 330,747 +0.01(+4.04%)
Nov 10, 2017 0.2550 0.2600 0.2500 0.2500 58,126 -0.01(-3.85%)
Nov 09, 2017 0.2580 0.2640 0.2499 0.2600 368,725 -0.01(-3.31%)
Nov 08, 2017 0.2600 0.2692 0.2550 0.2689 25,537 +0.01(+4.39%)
Nov 07, 2017 0.2690 0.2727 0.2530 0.2576 128,321 -0.01(-3.63%)
Nov 06, 2017 0.2700 0.2750 0.2519 0.2673 128,473 +0.01(+1.91%)
Nov 03, 2017 0.2550 0.2624 0.2519 0.2623 39,775 -0.00(-0.15%)
Nov 02, 2017 0.2653 0.2664 0.2450 0.2627 159,561 -0.00(-1.43%)
Nov 01, 2017 0.2680 0.2745 0.2619 0.2665 56,188 -0.01(-2.99%)
Oct 31, 2017 0.2733 0.2800 0.2651 0.2747 78,848 +0.00(+0.51%)
Oct 30, 2017 0.2909 0.2775 0.2733 125,922 -0.00(-1.51%)
Oct 27, 2017 0.2700 0.3051 0.2700 0.2775 300,235 +0.01(+2.17%)
Oct 26, 2017 0.2600 0.2835 0.2600 0.2716 77,763 -0.01(-1.81%)
Oct 25, 2017 0.2790 0.3000 0.2700 0.2766 881,315 +0.01(+2.67%)
Oct 24, 2017 0.2550 0.2750 0.2550 0.2694 395,966 +0.01(+2.82%)
Oct 23, 2017 0.2488 0.2800 0.2359 0.2620 1,717,448 +0.02(+6.68%)
Oct 20, 2017 0.2300 0.2498 0.2300 0.2456 125,946 -0.00(-0.93%)
Oct 19, 2017 0.2430 0.2489 0.2100 0.2479 215,160 +0.00(+2.02%)
Oct 18, 2017 0.2480 0.2497 0.2315 0.2430 285,745 +0.00(+0.33%)
Oct 17, 2017 0.2500 0.2500 0.2321 0.2422 217,730 -0.00(-1.94%)
Oct 16, 2017 0.2450 0.2549 0.2450 0.2470 57,653 -0.01(-3.14%)
Oct 13, 2017 0.2550 0.2578 0.2441 0.2550 209,204 +0.00(+0.99%)
Oct 12, 2017 0.2500 0.2620 0.2401 0.2525 285,815 -0.00(-0.20%)
Oct 11, 2017 0.2569 0.2600 0.2475 0.2530 357,501 -0.00(-0.78%)
Oct 10, 2017 0.2550 0.2649 0.2280 0.2550 1,342,196 -0.00(-0.04%)
Oct 09, 2017 0.2500 0.3300 0.2450 0.2551 5,289,422 -0.00(-0.74%)
Oct 06, 2017 0.2550 0.2580 0.2516 0.2570 124,051 -0.00(-0.62%)
Oct 05, 2017 0.2500 0.2640 0.2500 0.2586 28,212 +0.01(+2.05%)
Oct 04, 2017 0.2620 0.2650 0.2500 0.2534 496,468 -0.00(-1.02%)
Oct 03, 2017 0.2530 0.2630 0.2450 0.2560 261,287 +0.00(+1.19%)
Oct 02, 2017 0.2600 0.2605 0.2500 0.2530 182,537 +0.00(+1.00%)
Sep 29, 2017 0.2510 0.2585 0.2400 0.2505 220,127 -0.01(-3.09%)
Sep 28, 2017 0.2677 0.2689 0.2505 0.2585 262,406 +0.00(+1.37%)
Sep 27, 2017 0.2690 0.2800 0.2540 0.2550 489,715 -0.01(-5.20%)
Sep 26, 2017 0.2590 0.3100 0.2550 0.2690 2,637,352 +0.02(+7.51%)
Sep 25, 2017 0.2600 0.2749 0.2499 0.2502 424,307 -0.02(-8.35%)
Sep 22, 2017 0.2750 0.2800 0.2650 0.2730 123,947 -0.00(-0.73%)
Sep 21, 2017 0.2690 0.2800 0.2505 0.2750 654,414 +0.01(+2.27%)
Sep 20, 2017 0.2150 0.2693 0.1875 0.2689 434,818 -0.00(-0.41%)
Sep 19, 2017 0.2710 0.2760 0.2650 0.2700 210,781 +0.00(+0.00%)
Sep 18, 2017 0.2865 0.2889 0.2650 0.2700 456,196 +0.00(+1.31%)
Sep 15, 2017 0.2700 0.2970 0.2665 0.2665 1,966,552 -0.00(-0.19%)
Sep 14, 2017 0.2700 0.2735 0.2670 0.2670 50,568 -0.01(-2.38%)
Sep 13, 2017 0.2700 0.2750 0.2670 0.2735 160,050 -0.00(-0.55%)
Sep 12, 2017 0.2750 0.2750 0.2620 0.2750 152,089 +0.00(+0.00%)
Sep 11, 2017 0.2750 0.2800 0.2731 0.2750 32,794 -0.00(-1.72%)
Sep 08, 2017 0.2825 0.2825 0.2750 0.2798 34,763 -0.00(-0.07%)
Sep 07, 2017 0.2840 0.2840 0.2780 0.2800 40,236 -0.00(-0.88%)
Sep 06, 2017 0.2850 0.2870 0.2620 0.2825 86,615 -0.00(-0.88%)
Sep 05, 2017 0.2940 0.2940 0.2750 0.2850 303,821 +0.00(+1.79%)
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.