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 (%)
Jun 30, 2015 0.8400 0.8400 0.8125 0.8125 618 -0.02(-2.03%)
Jun 29, 2015 0.7500 0.8400 0.7203 0.8293 4,858 +0.13(+18.47%)
Jun 26, 2015 0.8400 0.8400 0.7000 0.7000 12,723 -0.10(-12.50%)
Jun 25, 2015 0.8106 0.8106 0.8000 0.8000 3,090 -0.05(-5.47%)
Jun 24, 2015 0.7700 0.8500 0.7700 0.8463 11,611 -0.00(-0.42%)
Jun 23, 2015 0.8000 0.8500 0.8000 0.8499 6,132 +0.05(+6.24%)
Jun 22, 2015 0.8000 0.8000 0.8000 0.8000 747 +0.00(+0.00%)
Jun 19, 2015 0.8000 0.8000 0.7600 0.8000 17,582 +0.02(+2.83%)
Jun 18, 2015 0.7300 0.8000 0.7300 0.7780 19,693 +0.03(+3.73%)
Jun 17, 2015 0.7700 0.7901 0.7500 0.7500 6,509 -0.06(-7.06%)
Jun 16, 2015 0.7500 0.8300 0.7500 0.8070 14,190 +0.02(+2.15%)
Jun 15, 2015 0.7801 0.8100 0.7800 0.7900 3,653 -0.01(-1.25%)
Jun 12, 2015 0.8350 0.8400 0.7900 0.8000 2,252 +0.01(+1.27%)
Jun 11, 2015 0.8100 0.8321 0.7900 0.7900 6,354 -0.02(-2.47%)
Jun 10, 2015 0.8100 0.8400 0.7700 0.8100 6,637 -0.01(-1.22%)
Jun 09, 2015 0.8300 0.8500 0.7487 0.8200 33,724 +0.01(+0.61%)
Jun 08, 2015 0.8109 0.8150 0.7700 0.8150 19,323 -0.06(-6.32%)
Jun 05, 2015 0.8900 0.8900 0.8000 0.8700 10,099 -0.03(-3.32%)
Jun 04, 2015 0.8500 0.9200 0.7700 0.8999 48,092 +0.10(+12.49%)
Jun 03, 2015 0.7900 0.8500 0.7700 0.8000 16,261 +0.02(+2.22%)
Jun 02, 2015 0.8137 0.8137 0.7826 0.7826 7,401 -0.02(-2.18%)
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.