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, 2018 0.3199 0.3310 0.3100 0.3279 299,900 +0.01(+2.44%)
Jan 30, 2018 0.3300 0.3304 0.3100 0.3201 258,458 -0.01(-2.97%)
Jan 29, 2018 0.3234 0.3300 0.3025 0.3299 325,933 +0.01(+4.60%)
Jan 26, 2018 0.3390 0.3390 0.3100 0.3154 255,833 -0.02(-4.89%)
Jan 25, 2018 0.3060 0.3390 0.3025 0.3316 566,638 +0.02(+7.04%)
Jan 24, 2018 0.3378 0.3378 0.3051 0.3098 361,223 -0.02(-6.12%)
Jan 23, 2018 0.3500 0.3500 0.3250 0.3300 293,372 -0.01(-2.94%)
Jan 22, 2018 0.3250 0.3700 0.3151 0.3400 532,400 +0.01(+2.10%)
Jan 19, 2018 0.3300 0.3400 0.3205 0.3330 294,475 +0.01(+2.46%)
Jan 18, 2018 0.3204 0.3350 0.3140 0.3250 720,474 +0.00(+0.37%)
Jan 17, 2018 0.3400 0.3469 0.3100 0.3238 1,181,261 -0.01(-3.34%)
Jan 16, 2018 0.3699 0.3766 0.3300 0.3350 2,203,927 -0.03(-8.52%)
Jan 12, 2018 0.3662 0.3662 0.3662 0 -0.00(-1.05%)
Jan 11, 2018 0.3750 0.3750 0.3530 0.3701 286,324 +0.01(+1.76%)
Jan 10, 2018 0.3710 0.3952 0.3500 0.3637 560,512 -0.01(-2.96%)
Jan 09, 2018 0.3800 0.4300 0.3730 0.3748 2,621,087 -0.01(-2.85%)
Jan 08, 2018 0.4000 0.4100 0.3700 0.3858 408,322 -0.02(-4.53%)
Jan 05, 2018 0.4200 0.4300 0.3900 0.4041 441,489 -0.01(-2.86%)
Jan 04, 2018 0.4100 0.4300 0.3800 0.4160 786,088 +0.01(+2.94%)
Jan 03, 2018 0.3800 0.4580 0.3700 0.4041 1,684,205 +0.02(+6.31%)
Jan 02, 2018 0.3600 0.3950 0.3600 0.3801 713,130 +0.02(+5.58%)
Dec 29, 2017 0.3600 0.3600 0.3600 0 +0.00(+1.38%)
Dec 28, 2017 0.3500 0.3600 0.3300 0.3551 980,878 -0.00(-1.36%)
Dec 27, 2017 0.3800 0.4036 0.3400 0.3600 894,568 -0.03(-7.72%)
Dec 26, 2017 0.3500 0.3990 0.3219 0.3901 954,717 +0.03(+8.78%)
Dec 22, 2017 0.4190 0.4700 0.3300 0.3586 3,173,953 -0.02(-5.63%)
Dec 21, 2017 0.3151 0.4090 0.3090 0.3800 5,438,492 +0.07(+22.38%)
Dec 20, 2017 0.3101 0.3130 0.3000 0.3105 1,013,294 +0.00(+0.16%)
Dec 19, 2017 0.3150 0.3150 0.2810 0.3100 770,939 +0.00(+0.65%)
Dec 18, 2017 0.3126 0.3300 0.3000 0.3080 1,000,864 -0.01(-3.75%)
Dec 15, 2017 0.3200 0.3200 0.3034 0.3200 437,425 +0.01(+3.16%)
Dec 14, 2017 0.3060 0.3234 0.3000 0.3102 351,447 +0.01(+1.70%)
Dec 13, 2017 0.3315 0.3410 0.2936 0.3050 2,035,693 -0.01(-4.66%)
Dec 12, 2017 0.3300 0.4099 0.2950 0.3199 1,563,230 -0.01(-2.88%)
Dec 11, 2017 0.3253 0.3462 0.3200 0.3294 899,615 +0.00(+1.26%)
Dec 08, 2017 0.3300 0.3300 0.3212 0.3253 1,396,042 -0.01(-3.84%)
Dec 07, 2017 0.3400 0.3600 0.3199 0.3383 419,998 -0.00(-0.44%)
Dec 06, 2017 0.3344 0.3600 0.3200 0.3398 1,228,850 +0.00(+0.86%)
Dec 05, 2017 0.3420 0.3600 0.3201 0.3369 810,085 -0.01(-1.75%)
Dec 04, 2017 0.3575 0.3700 0.3201 0.3429 367,189 -0.02(-4.59%)
Dec 01, 2017 0.3825 0.3999 0.3588 0.3594 374,962 -0.02(-4.44%)
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%)
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.