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 (%)
Jan 31, 2014 1.410 1.410 1.370 1.410 24,433 +0.02(+1.44%)
Jan 30, 2014 1.390 1.400 1.390 1.390 5,750 -0.02(-1.42%)
Jan 29, 2014 1.351 1.410 1.260 1.410 36,800 +0.02(+1.44%)
Jan 28, 2014 1.350 1.420 1.300 1.390 10,682 +0.04(+2.96%)
Jan 27, 2014 1.390 1.403 1.350 1.350 9,570 -0.09(-6.24%)
Jan 24, 2014 1.380 1.450 1.360 1.440 40,568 +0.06(+4.35%)
Jan 23, 2014 1.430 1.440 1.350 1.380 25,789 -0.09(-6.12%)
Jan 22, 2014 1.480 1.500 1.350 1.470 72,405 -0.01(-0.68%)
Jan 21, 2014 1.520 1.520 1.460 1.480 35,585 +0.01(+0.68%)
Jan 17, 2014 1.460 1.470 1.470 1.470 342,200 +0.05(+3.52%)
Jan 16, 2014 1.380 1.480 1.370 1.420 161,993 +0.02(+1.43%)
Jan 15, 2014 1.390 1.400 1.370 1.400 8,669 +0.01(+0.72%)
Jan 14, 2014 1.360 1.410 1.360 1.390 23,342 +0.00(+0.00%)
Jan 13, 2014 1.370 1.390 1.350 1.390 58,731 +0.03(+2.21%)
Jan 10, 2014 1.250 1.370 1.230 1.360 14,000 +0.03(+2.26%)
Jan 09, 2014 1.380 1.380 1.280 1.330 4,925 +0.02(+1.53%)
Jan 08, 2014 1.320 1.320 1.290 1.310 13,002 -0.02(-1.50%)
Jan 07, 2014 1.350 1.370 1.280 1.330 11,957 +0.02(+1.53%)
Jan 06, 2014 1.360 1.360 1.280 1.310 20,480 -0.02(-1.50%)
Jan 03, 2014 1.330 1.351 1.330 1.330 2,237 -0.01(-0.75%)
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.