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, 2017 0.2733 0.2800 0.2651 0.2747 78,848 +0.00(+0.51%)
Oct 30, 2017 0.2909 0.2775 0.2733 125,922 -0.00(-1.51%)
Oct 27, 2017 0.2700 0.3051 0.2700 0.2775 300,235 +0.01(+2.17%)
Oct 26, 2017 0.2600 0.2835 0.2600 0.2716 77,763 -0.01(-1.81%)
Oct 25, 2017 0.2790 0.3000 0.2700 0.2766 881,315 +0.01(+2.67%)
Oct 24, 2017 0.2550 0.2750 0.2550 0.2694 395,966 +0.01(+2.82%)
Oct 23, 2017 0.2488 0.2800 0.2359 0.2620 1,717,448 +0.02(+6.68%)
Oct 20, 2017 0.2300 0.2498 0.2300 0.2456 125,946 -0.00(-0.93%)
Oct 19, 2017 0.2430 0.2489 0.2100 0.2479 215,160 +0.00(+2.02%)
Oct 18, 2017 0.2480 0.2497 0.2315 0.2430 285,745 +0.00(+0.33%)
Oct 17, 2017 0.2500 0.2500 0.2321 0.2422 217,730 -0.00(-1.94%)
Oct 16, 2017 0.2450 0.2549 0.2450 0.2470 57,653 -0.01(-3.14%)
Oct 13, 2017 0.2550 0.2578 0.2441 0.2550 209,204 +0.00(+0.99%)
Oct 12, 2017 0.2500 0.2620 0.2401 0.2525 285,815 -0.00(-0.20%)
Oct 11, 2017 0.2569 0.2600 0.2475 0.2530 357,501 -0.00(-0.78%)
Oct 10, 2017 0.2550 0.2649 0.2280 0.2550 1,342,196 -0.00(-0.04%)
Oct 09, 2017 0.2500 0.3300 0.2450 0.2551 5,289,422 -0.00(-0.74%)
Oct 06, 2017 0.2550 0.2580 0.2516 0.2570 124,051 -0.00(-0.62%)
Oct 05, 2017 0.2500 0.2640 0.2500 0.2586 28,212 +0.01(+2.05%)
Oct 04, 2017 0.2620 0.2650 0.2500 0.2534 496,468 -0.00(-1.02%)
Oct 03, 2017 0.2530 0.2630 0.2450 0.2560 261,287 +0.00(+1.19%)
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.