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 30, 2015 0.5900 0.5900 0.5606 0.5900 14,241 +0.01(+1.72%)
Oct 29, 2015 0.5701 0.5890 0.5701 0.5800 10,409 +0.04(+7.41%)
Oct 28, 2015 0.5699 0.5699 0.5200 0.5400 18,713 +0.00(+0.00%)
Oct 27, 2015 0.5700 0.5700 0.5400 0.5400 4,139 +0.00(+0.63%)
Oct 26, 2015 0.5000 0.5366 0.5000 0.5366 19,056 +0.04(+7.32%)
Oct 23, 2015 0.4700 0.5800 0.4700 0.5000 66,944 -0.06(-10.71%)
Oct 21, 2015 0.5800 0.5600 0.5600 0.5600 55,700 -0.02(-3.45%)
Oct 20, 2015 0.5500 0.5800 0.5200 0.5800 12,221 +0.06(+11.97%)
Oct 19, 2015 0.5000 0.5300 0.4950 0.5180 85,012 +0.02(+3.60%)
Oct 16, 2015 0.5000 0.5200 0.4501 0.5000 150,892 -0.00(-0.64%)
Oct 15, 2015 0.5099 0.5200 0.4951 0.5032 48,296 -0.01(-2.86%)
Oct 14, 2015 0.5266 0.5266 0.5100 0.5180 25,558 -0.00(-0.38%)
Oct 13, 2015 0.5300 0.5395 0.5100 0.5200 84,931 -0.01(-1.89%)
Oct 12, 2015 0.5300 0.5300 0.5300 0.5300 116 -0.03(-5.36%)
Oct 09, 2015 0.5199 0.5600 0.4900 0.5600 125,339 +0.04(+6.67%)
Oct 08, 2015 0.5200 0.5500 0.5126 0.5250 44,567 +0.01(+0.96%)
Oct 07, 2015 0.5500 0.5870 0.5200 0.5200 75,324 -0.07(-11.61%)
Oct 06, 2015 0.5697 0.5900 0.5420 0.5883 55,991 -0.00(-0.29%)
Oct 05, 2015 0.5700 0.5900 0.5670 0.5900 4,251 +0.00(+0.00%)
Oct 02, 2015 0.5900 0.5900 0.4655 0.5900 30,946 +0.01(+1.44%)
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.