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 (%)
Feb 28, 2017 0.3015 0.3268 0.3015 0.3199 1,263 -0.01(-1.99%)
Feb 27, 2017 0.3255 0.3400 0.3060 0.3264 11,907 +0.02(+5.29%)
Feb 24, 2017 0.3445 0.3445 0.3000 0.3100 104,592 -0.03(-8.53%)
Feb 23, 2017 0.3313 0.3389 0.3113 0.3389 3,031 +0.04(+12.00%)
Feb 22, 2017 0.3386 0.3386 0.3000 0.3026 5,723 -0.02(-6.95%)
Feb 21, 2017 0.3221 0.3256 0.3000 0.3252 8,078 +0.02(+4.97%)
Feb 17, 2017 0.3098 0.3098 0.3098 0 +0.01(+1.97%)
Feb 16, 2017 0.3100 0.3100 0.3038 0.3038 495 +0.01(+2.98%)
Feb 15, 2017 0.2950 0.3150 0.2950 0.2950 14,679 +0.01(+1.72%)
Feb 14, 2017 0.3224 0.3424 0.2900 0.2900 15,255 -0.02(-6.45%)
Feb 13, 2017 0.3131 0.3200 0.2900 0.3100 21,671 -0.04(-10.92%)
Feb 10, 2017 0.3499 0.3900 0.3300 0.3480 21,684 +0.03(+8.75%)
Feb 09, 2017 0.3492 0.3900 0.3150 0.3200 9,366 -0.03(-8.57%)
Feb 08, 2017 0.3221 0.3900 0.3200 0.3500 7,124 +0.02(+6.06%)
Feb 07, 2017 0.3300 0.3500 0.3154 0.3300 7,675 +0.00(+0.00%)
Feb 06, 2017 0.3500 0.3500 0.3298 0.3300 6,698 -0.01(-1.49%)
Feb 03, 2017 0.3600 0.3900 0.3299 0.3350 59,137 -0.01(-4.29%)
Feb 02, 2017 0.3150 0.3600 0.3150 0.3500 7,022 +0.05(+16.67%)
Feb 01, 2017 0.3112 0.3600 0.3000 0.3000 7,037 -0.02(-7.15%)
Jan 31, 2017 0.3494 0.3494 0.3231 0.3231 1,736 -0.01(-3.84%)
Jan 30, 2017 0.3200 0.3600 0.3200 0.3360 11,271 +0.02(+5.00%)
Jan 27, 2017 0.3000 0.3200 0.2950 0.3200 28,526 +0.04(+14.29%)
Jan 26, 2017 0.2730 0.3000 0.2500 0.2800 47,924 +0.01(+3.70%)
Jan 25, 2017 0.2726 0.2726 0.2500 0.2700 6,030 -0.00(-0.77%)
Jan 24, 2017 0.2645 0.2726 0.2627 0.2721 2,361 +0.02(+8.80%)
Jan 23, 2017 0.2726 0.2726 0.2501 0.2501 469 -0.01(-5.48%)
Jan 20, 2017 0.2729 0.2729 0.2503 0.2646 1,201 -0.00(-1.05%)
Jan 19, 2017 0.2699 0.2699 0.2674 0.2674 417 +0.01(+2.85%)
Jan 18, 2017 0.2502 0.2601 0.2501 0.2600 2,652 +0.00(+0.00%)
Jan 17, 2017 0.2704 0.2704 0.2504 0.2600 1,960 +0.00(+0.00%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-0.50%)
Jan 12, 2017 0.2614 0.2744 0.2400 0.2613 20,084 -0.00(-0.04%)
Jan 11, 2017 0.2915 0.2915 0.2600 0.2614 3,450 -0.01(-3.19%)
Jan 10, 2017 0.2700 0.2900 0.2600 0.2700 25,132 -0.01(-5.26%)
Jan 09, 2017 0.2719 0.2851 0.2519 0.2850 14,314 +0.01(+5.56%)
Jan 06, 2017 0.2601 0.2780 0.2600 0.2700 1,964 +0.01(+3.85%)
Jan 05, 2017 0.2650 0.2800 0.2600 0.2600 16,945 -0.00(-0.95%)
Jan 04, 2017 0.2450 0.2650 0.2450 0.2625 14,074 -0.01(-2.78%)
Jan 03, 2017 0.2600 0.2800 0.2200 0.2700 41,828 +0.00(+1.50%)
Dec 30, 2016 0.2660 0.2660 0.2660 0 -0.03(-11.27%)
Dec 29, 2016 0.2704 0.3000 0.2300 0.2998 16,052 +0.03(+9.82%)
Dec 28, 2016 0.2866 0.2888 0.2400 0.2730 62,854 -0.02(-5.86%)
Dec 27, 2016 0.3300 0.3369 0.2356 0.2900 36,775 -0.02(-6.45%)
Dec 23, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 22, 2016 0.2600 0.2800 0.2600 0.2800 13,282 +0.00(+0.72%)
Dec 21, 2016 0.2520 0.2780 0.2400 0.2780 281,093 +0.02(+5.90%)
Dec 20, 2016 0.2600 0.2790 0.2500 0.2625 58,984 -0.01(-2.78%)
Dec 19, 2016 0.2900 0.2900 0.2650 0.2700 30,564 -0.01(-3.33%)
Dec 16, 2016 0.2801 0.2920 0.2570 0.2793 18,684 -0.03(-9.90%)
Dec 15, 2016 0.3100 0.3100 0.2800 0.3100 4,115 +0.01(+3.99%)
Dec 14, 2016 0.3068 0.3080 0.2901 0.2981 1,869 +0.00(+1.22%)
Dec 13, 2016 0.3150 0.3400 0.2500 0.2945 104,274 -0.02(-6.51%)
Dec 12, 2016 0.2501 0.3600 0.2500 0.3150 292,865 +0.06(+24.51%)
Dec 09, 2016 0.2630 0.2800 0.2510 0.2530 211,777 -0.00(-0.71%)
Dec 08, 2016 0.2599 0.3200 0.1400 0.2548 206,509 -0.00(-0.08%)
Dec 07, 2016 0.2700 0.2780 0.2500 0.2550 41,663 -0.02(-7.07%)
Dec 06, 2016 0.2561 0.2933 0.2561 0.2744 29,903 +0.01(+4.73%)
Dec 05, 2016 0.2700 0.2700 0.2300 0.2620 159,957 -0.00(-0.98%)
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.