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 (%)
Jun 30, 2017 0.2910 0.3050 0.2801 0.2820 149,212 -0.02(-6.93%)
Jun 29, 2017 0.3113 0.3227 0.2767 0.3030 170,491 -0.01(-3.38%)
Jun 28, 2017 0.2880 0.3350 0.2880 0.3136 393,322 +0.01(+4.53%)
Jun 27, 2017 0.2940 0.3050 0.2810 0.3000 99,406 +0.02(+7.14%)
Jun 26, 2017 0.3018 0.3034 0.2651 0.2800 136,221 -0.02(-6.64%)
Jun 23, 2017 0.2880 0.3095 0.2880 0.2999 122,265 +0.00(+1.49%)
Jun 22, 2017 0.2900 0.3500 0.2700 0.2955 474,644 -0.00(-1.47%)
Jun 21, 2017 0.3000 0.3030 0.2801 0.2999 105,683 -0.00(-0.03%)
Jun 20, 2017 0.3100 0.3100 0.2800 0.3000 158,431 -0.00(-1.35%)
Jun 19, 2017 0.2800 0.3400 0.2800 0.3041 218,615 +0.01(+4.61%)
Jun 16, 2017 0.3338 0.3338 0.2850 0.2907 195,398 -0.03(-9.18%)
Jun 15, 2017 0.3800 0.3854 0.3200 0.3201 842,762 -0.07(-17.52%)
Jun 14, 2017 0.2900 0.4090 0.2800 0.3881 1,596,540 +0.12(+42.16%)
Jun 13, 2017 0.2601 0.3168 0.2551 0.2730 277,894 +0.01(+4.96%)
Jun 12, 2017 0.2678 0.2678 0.2600 0.2601 72,879 +0.00(+1.01%)
Jun 09, 2017 0.2650 0.2800 0.2507 0.2575 79,201 -0.01(-5.33%)
Jun 08, 2017 0.2799 0.2799 0.2413 0.2720 86,414 -0.00(-0.87%)
Jun 07, 2017 0.2840 0.2898 0.2500 0.2744 222,538 -0.00(-0.22%)
Jun 06, 2017 0.2756 0.2888 0.2600 0.2750 116,833 +0.01(+3.77%)
Jun 05, 2017 0.3155 0.3250 0.2327 0.2650 379,086 -0.05(-17.16%)
Jun 02, 2017 0.3900 0.4980 0.2912 0.3199 2,159,380 -0.05(-14.10%)
Jun 01, 2017 0.2899 0.6100 0.2800 0.3724 3,358,619 +0.08(+28.46%)
May 31, 2017 0.2800 0.2900 0.2702 0.2899 12,843 +0.01(+3.54%)
May 30, 2017 0.2815 0.2815 0.2800 0.2800 15,384 -0.01(-2.06%)
May 26, 2017 0.2822 0.2859 0.2803 0.2859 9,827 -0.00(-1.07%)
May 25, 2017 0.2914 0.2939 0.2914 0.2890 825 -0.01(-1.70%)
May 24, 2017 0.2940 0.2940 0.2802 0.2940 824 +0.01(+3.48%)
May 23, 2017 0.2922 0.2938 0.2841 0.2841 2,290 -0.01(-2.27%)
May 22, 2017 0.2907 0.2939 0.2907 0.2907 11,003 +0.00(+0.00%)
May 19, 2017 0.2940 0.2940 0.2850 0.2907 4,895 -0.00(-1.12%)
May 18, 2017 0.2850 0.2940 0.2850 0.2940 648 +0.00(+1.38%)
May 17, 2017 0.2940 0.2940 0.2779 0.2900 47,380 +0.01(+3.57%)
May 16, 2017 0.2939 0.2939 0.2800 0.2800 3,200 -0.01(-1.96%)
May 15, 2017 0.2912 0.2912 0.2800 0.2856 2,006 +0.01(+2.00%)
May 12, 2017 0.2890 0.2890 0.2800 0.2800 230 +0.00(+0.00%)
May 11, 2017 0.2800 0.2900 0.2800 0.2800 3,165 +0.00(+0.07%)
May 10, 2017 0.2720 0.2801 0.2701 0.2798 25,403 -0.00(-0.07%)
May 09, 2017 0.2800 0.2890 0.2730 0.2800 3,596 +0.00(+0.00%)
May 08, 2017 0.2700 0.2835 0.2700 0.2800 1,733 -0.00(-0.71%)
May 05, 2017 0.2919 0.2919 0.2800 0.2820 4,423 +0.00(+0.71%)
May 04, 2017 0.2898 0.2899 0.2800 0.2800 1,665 -0.00(-1.75%)
May 03, 2017 0.2850 0.2850 0.2850 0.2850 188 +0.00(+0.00%)
May 02, 2017 0.3000 0.3000 0.2701 0.2850 15,952 -0.02(-5.00%)
May 01, 2017 0.3117 0.3117 0.2700 0.3000 25,703 +0.00(+0.07%)
Apr 28, 2017 0.2700 0.3100 0.2700 0.2998 18,582 +0.01(+4.46%)
Apr 27, 2017 0.2808 0.2935 0.2800 0.2870 5,604 +0.02(+6.30%)
Apr 26, 2017 0.2999 0.2999 0.2700 0.2700 66,719 -0.03(-10.00%)
Apr 25, 2017 0.2803 0.3100 0.2800 0.3000 31,852 +0.01(+3.45%)
Apr 24, 2017 0.2901 0.2901 0.2900 0.2900 1,878 -0.01(-3.33%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 1,171 +0.01(+2.04%)
Apr 20, 2017 0.2801 0.2940 0.2801 0.2940 2,671 +0.00(+0.34%)
Apr 19, 2017 0.2860 0.2940 0.2800 0.2930 3,456 -0.00(-0.34%)
Apr 18, 2017 0.2991 0.2991 0.2800 0.2940 5,361 -0.02(-5.16%)
Apr 17, 2017 0.2910 0.3100 0.2910 0.3100 8,883 +0.01(+4.80%)
Apr 13, 2017 0.2921 0.2982 0.2851 0.2958 965 +0.02(+5.61%)
Apr 12, 2017 0.2899 0.3000 0.2801 0.2801 4,820 -0.00(-1.44%)
Apr 11, 2017 0.2800 0.2900 0.2800 0.2842 2,468 -0.02(-5.05%)
Apr 10, 2017 0.2850 0.2993 0.2714 0.2993 6,659 +0.01(+4.80%)
Apr 07, 2017 0.2912 0.2912 0.2856 0.2856 787 -0.01(-4.80%)
Apr 06, 2017 0.3099 0.3099 0.2701 0.3000 6,684 -0.01(-3.23%)
Apr 05, 2017 0.2900 0.3100 0.2900 0.3100 4,936 +0.02(+5.44%)
Apr 04, 2017 0.2901 0.3027 0.2900 0.2940 7,567 -0.00(-1.51%)
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.