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 (%)
Aug 31, 2012 2.130 2.180 2.130 2.150 6,747 +0.00(+0.00%)
Aug 30, 2012 2.150 2.150 2.150 2.150 357 -0.05(-2.27%)
Aug 29, 2012 2.160 2.200 2.150 2.200 11,072 +0.04(+1.85%)
Aug 27, 2012 2.140 2.220 2.140 2.160 7,354 +0.01(+0.47%)
Aug 24, 2012 2.150 2.150 2.000 2.150 2,239 -0.07(-2.96%)
Aug 23, 2012 2.180 2.228 2.180 2.216 6,580 +0.06(+2.57%)
Aug 21, 2012 2.120 2.160 2.160 2.160 8,400 +0.06(+2.76%)
Aug 20, 2012 2.160 2.160 2.102 2.102 3,850 -0.04(-1.78%)
Aug 17, 2012 2.170 2.200 2.140 2.140 6,700 -0.03(-1.54%)
Aug 16, 2012 2.180 2.180 2.130 2.173 4,507 +0.01(+0.67%)
Aug 15, 2012 2.070 2.160 2.070 2.159 930 +0.06(+2.80%)
Aug 14, 2012 2.150 2.200 2.030 2.100 10,666 -0.03(-1.41%)
Aug 13, 2012 2.100 2.200 2.080 2.130 8,751 +0.03(+1.43%)
Aug 10, 2012 2.130 2.210 2.090 2.100 6,412 -0.03(-1.41%)
Aug 09, 2012 2.210 2.250 2.080 2.130 11,719 -0.07(-3.18%)
Aug 08, 2012 2.240 2.240 2.170 2.200 2,700 -0.05(-2.22%)
Aug 07, 2012 2.200 2.250 2.000 2.250 14,496 +0.00(+0.00%)
Aug 06, 2012 2.340 2.340 2.250 2.250 7,856 -0.06(-2.60%)
Aug 03, 2012 2.300 2.340 2.280 2.310 11,923 +0.03(+1.32%)
Aug 02, 2012 2.280 2.280 2.280 2.280 842 -0.06(-2.56%)
Aug 01, 2012 2.270 2.340 2.210 2.340 8,768 +0.04(+1.74%)
Jul 31, 2012 2.250 2.300 2.250 2.300 2,123 +0.07(+3.14%)
Jul 30, 2012 2.270 2.270 2.180 2.230 2,226 -0.07(-3.04%)
Jul 27, 2012 2.190 2.300 2.170 2.300 22,140 +0.08(+3.61%)
Jul 26, 2012 2.230 2.250 2.200 2.220 14,900 +0.08(+3.73%)
Jul 25, 2012 2.166 2.180 2.100 2.140 3,730 -0.04(-1.83%)
Jul 24, 2012 2.180 2.210 2.170 2.180 9,934 -0.03(-1.36%)
Jul 23, 2012 2.240 2.240 2.118 2.210 4,125 -0.01(-0.45%)
Jul 20, 2012 2.050 2.230 2.050 2.220 6,299 +0.14(+6.73%)
Jul 19, 2012 2.150 2.280 2.010 2.080 37,991 -0.09(-4.15%)
Jul 18, 2012 2.180 2.210 2.150 2.170 9,720 -0.05(-2.25%)
Jul 17, 2012 2.150 2.220 2.150 2.220 7,200 +0.07(+3.26%)
Jul 16, 2012 2.100 2.150 2.100 2.150 1,645 +0.04(+1.90%)
Jul 13, 2012 2.150 2.150 1.940 2.110 30,465 -0.04(-1.86%)
Jul 12, 2012 2.150 2.150 2.090 2.150 20,718 +0.00(+0.00%)
Jul 11, 2012 2.070 2.150 2.070 2.150 24,271 +0.07(+3.37%)
Jul 10, 2012 2.110 2.120 2.050 2.080 53,635 -0.02(-1.19%)
Jul 09, 2012 2.080 2.110 2.080 2.105 600 +0.06(+2.68%)
Jul 06, 2012 2.110 2.110 1.970 2.050 4,005 -0.08(-3.76%)
Jul 05, 2012 2.100 2.130 2.100 2.130 2,350 +0.03(+1.43%)
Jul 03, 2012 2.150 2.180 2.050 2.100 10,200 -0.09(-4.11%)
Jul 02, 2012 2.160 2.190 2.130 2.190 6,473 +0.08(+3.79%)
Jun 29, 2012 2.180 2.250 2.050 2.110 42,602 -0.04(-1.86%)
Jun 28, 2012 2.200 2.200 2.150 2.150 460 +0.00(+0.00%)
Jun 27, 2012 2.270 2.270 2.150 2.150 2,550 -0.15(-6.52%)
Jun 26, 2012 2.300 2.400 2.273 2.300 11,783 +0.04(+1.77%)
Jun 25, 2012 2.300 2.390 2.180 2.260 6,857 -0.14(-5.83%)
Jun 22, 2012 2.070 2.400 2.070 2.400 140,370 +0.28(+13.21%)
Jun 21, 2012 2.280 2.280 2.000 2.120 39,056 -0.18(-7.83%)
Jun 20, 2012 2.250 2.300 2.249 2.300 20,547 +0.04(+1.77%)
Jun 19, 2012 2.190 2.260 2.190 2.260 7,315 +0.07(+3.20%)
Jun 18, 2012 2.240 2.240 2.150 2.190 8,839 -0.10(-4.37%)
Jun 15, 2012 2.220 2.290 2.120 2.290 11,682 +0.09(+4.09%)
Jun 14, 2012 2.170 2.200 2.150 2.200 94,369 +0.06(+2.80%)
Jun 13, 2012 2.190 2.200 2.140 2.140 10,344 -0.03(-1.38%)
Jun 12, 2012 2.150 2.200 2.150 2.170 4,734 -0.02(-0.91%)
Jun 11, 2012 2.200 2.200 2.130 2.190 7,739 -0.01(-0.45%)
Jun 08, 2012 2.170 2.200 2.170 2.200 8,557 +0.02(+0.92%)
Jun 07, 2012 2.150 2.180 2.000 2.180 14,067 +0.06(+2.83%)
Jun 06, 2012 2.070 2.120 2.000 2.120 179,446 +0.09(+4.43%)
Jun 05, 2012 2.130 2.140 2.030 2.030 9,938 -0.09(-4.25%)
Jun 04, 2012 2.110 2.160 2.110 2.120 5,669 +0.04(+1.92%)
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.