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 (%)
Oct 31, 2014 1.180 1.250 1.170 1.200 7,100 -0.02(-1.64%)
Oct 30, 2014 1.210 1.270 1.195 1.220 29,691 -0.01(-0.81%)
Oct 29, 2014 1.250 1.250 1.210 1.230 9,400 -0.03(-2.38%)
Oct 28, 2014 1.270 1.290 1.200 1.260 8,200 -0.01(-0.79%)
Oct 27, 2014 1.250 1.280 1.270 1.270 5,700 +0.00(+0.01%)
Oct 24, 2014 1.220 1.310 1.220 1.270 42,184 +0.06(+4.96%)
Oct 23, 2014 1.220 1.220 1.170 1.210 19,000 -0.01(-0.83%)
Oct 22, 2014 1.200 1.220 1.180 1.220 25,516 +0.03(+2.52%)
Oct 21, 2014 1.200 1.200 1.180 1.190 3,669 +0.00(+0.00%)
Oct 20, 2014 1.190 1.210 1.210 1.190 14,705 -0.02(-1.65%)
Oct 17, 2014 1.120 1.220 1.120 1.210 38,322 +0.09(+8.04%)
Oct 16, 2014 1.100 1.120 1.092 1.120 8,753 -0.02(-1.89%)
Oct 15, 2014 1.150 1.160 1.150 1.142 7,125 +0.00(+0.14%)
Oct 14, 2014 1.152 1.230 1.080 1.140 106,166 -0.01(-0.87%)
Oct 13, 2014 1.170 1.176 1.140 1.150 13,207 -0.01(-0.86%)
Oct 10, 2014 1.200 1.200 1.130 1.160 42,001 -0.04(-3.33%)
Oct 09, 2014 1.230 1.245 1.170 1.200 68,100 -0.05(-4.00%)
Oct 08, 2014 1.280 1.290 1.240 1.250 62,412 -0.03(-2.72%)
Oct 07, 2014 1.280 1.290 1.260 1.285 12,823 +0.01(+1.18%)
Oct 06, 2014 1.250 1.280 1.210 1.270 30,124 +0.01(+0.79%)
Oct 03, 2014 1.300 1.330 1.250 1.260 54,286 -0.02(-1.56%)
Oct 02, 2014 1.270 1.300 1.240 1.280 33,015 -0.02(-1.54%)
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.