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 (%)
Jul 31, 2019 1.030 1.120 0.9700 0.9700 8,328 -0.02(-2.02%)
Jul 30, 2019 1.090 1.100 0.9800 0.9900 7,064 +0.04(+3.94%)
Jul 29, 2019 1.100 1.100 0.9525 0.9525 9,665 -0.04(-4.26%)
Jul 26, 2019 1.030 1.030 0.9800 0.9949 41,400 -0.09(-7.88%)
Jul 25, 2019 1.140 1.140 1.080 1.080 9,386 +0.06(+5.88%)
Jul 24, 2019 1.040 1.050 1.010 1.020 7,090 +0.01(+0.99%)
Jul 23, 2019 1.100 1.150 1.010 1.010 11,170 +0.02(+2.02%)
Jul 22, 2019 1.020 1.020 0.9500 0.9900 7,427 +0.05(+5.32%)
Jul 19, 2019 0.9473 0.9473 0.8800 0.9400 1,400 -0.05(-5.05%)
Jul 18, 2019 0.9900 0.9900 0.9900 0.9900 809 -0.01(-1.00%)
Jul 17, 2019 1.050 1.050 0.9901 1.000 3,573 -0.05(-5.03%)
Jul 16, 2019 1.070 1.070 1.053 1.053 400 -0.02(-1.59%)
Jul 15, 2019 1.060 1.100 1.050 1.070 12,505 +0.00(+0.00%)
Jul 12, 2019 1.090 1.100 1.070 1.070 3,200 -0.03(-2.73%)
Jul 11, 2019 0.9457 1.110 0.9457 1.100 5,746 +0.05(+4.49%)
Jul 10, 2019 1.060 1.100 0.9540 1.053 2,267 +0.05(+5.27%)
Jul 09, 2019 0.9700 1.000 0.9000 1.000 1,320 -0.04(-3.85%)
Jul 08, 2019 1.023 1.050 0.8574 1.040 2,873 -0.06(-5.45%)
Jul 05, 2019 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jul 03, 2019 1.117 1.117 1.100 1.100 700 -0.01(-0.90%)
Jul 02, 2019 1.100 1.160 1.050 1.110 19,130 +0.01(+0.91%)
Jul 01, 2019 1.070 1.110 1.070 1.100 5,918 +0.03(+2.80%)
Jun 28, 2019 1.020 1.160 0.8300 1.070 33,700 +0.06(+5.94%)
Jun 27, 2019 0.8300 1.010 0.8300 1.010 7,616 +0.14(+15.67%)
Jun 26, 2019 0.8900 0.9400 0.8400 0.8732 2,627 -0.05(-5.09%)
Jun 25, 2019 0.9000 0.9200 0.8700 0.9200 13,559 +0.02(+2.45%)
Jun 24, 2019 0.8400 0.9980 0.8399 0.8980 54,478 +0.05(+5.65%)
Jun 21, 2019 0.8400 0.8500 0.8400 0.8500 1,900 +0.01(+1.19%)
Jun 20, 2019 0.8500 0.8724 0.8400 0.8400 964 -0.01(-1.18%)
Jun 19, 2019 0.8500 0.8500 578 +0.00(+0.00%)
Jun 18, 2019 0.8400 0.8524 0.8400 0.8500 4,727 -0.02(-1.73%)
Jun 17, 2019 0.8543 0.8650 0.8408 0.8650 2,086 -0.02(-2.34%)
Jun 14, 2019 0.8744 0.8857 0.8400 0.8857 10,600 +0.01(+1.29%)
Jun 13, 2019 0.8539 0.8744 0.8010 0.8744 11,364 +0.00(+0.51%)
Jun 12, 2019 0.9100 0.9146 0.8700 0.8700 33,695 -0.03(-3.33%)
Jun 11, 2019 0.9300 0.9300 0.8700 0.9000 2,830 -0.02(-2.56%)
Jun 10, 2019 0.9600 0.9600 0.8600 0.9236 17,677 -0.04(-3.79%)
Jun 07, 2019 1.000 1.000 0.9600 0.9600 19,000 -0.02(-2.04%)
Jun 06, 2019 1.050 1.100 0.9798 0.9800 25,344 -0.09(-8.41%)
Jun 05, 2019 1.070 1.107 1.070 1.070 2,930 +0.01(+0.94%)
Jun 04, 2019 1.020 1.080 1.020 1.060 8,576 -0.02(-1.85%)
Jun 03, 2019 1.110 1.110 1.050 1.080 25,350 -0.08(-6.90%)
May 31, 2019 1.210 1.210 1.130 1.160 7,600 -0.05(-4.13%)
May 30, 2019 1.130 1.300 1.110 1.210 164,390 +0.07(+6.14%)
May 29, 2019 1.110 1.150 1.110 1.140 12,075 +0.01(+0.88%)
May 28, 2019 1.180 1.190 1.130 1.130 17,094 -0.06(-4.84%)
May 24, 2019 1.190 1.240 1.130 1.188 2,700 -0.00(-0.21%)
May 23, 2019 1.250 1.260 1.190 1.190 22,995 -0.06(-4.51%)
May 22, 2019 1.220 1.290 1.220 1.246 3,097 +0.01(+0.50%)
May 21, 2019 1.310 1.360 1.230 1.240 8,755 +0.04(+3.33%)
May 20, 2019 1.340 1.340 1.150 1.200 10,055 -0.13(-10.01%)
May 17, 2019 1.306 1.396 1.300 1.333 6,600 +0.04(+3.32%)
May 16, 2019 1.320 1.330 1.280 1.291 14,760 -0.02(-1.48%)
May 15, 2019 1.400 1.417 1.300 1.310 30,936 -0.09(-6.43%)
May 14, 2019 1.382 1.430 1.382 1.400 12,945 -0.05(-3.45%)
May 13, 2019 1.370 1.450 1.370 1.450 26,487 +0.00(+0.00%)
May 10, 2019 1.420 1.450 1.350 1.450 25,700 -0.00(-0.01%)
May 09, 2019 1.640 1.640 1.380 1.450 45,644 -0.19(-11.35%)
May 08, 2019 1.540 1.650 1.483 1.636 167,514 +0.10(+6.22%)
May 07, 2019 1.529 1.570 1.510 1.540 5,759 -0.02(-1.28%)
May 06, 2019 1.570 1.619 1.477 1.560 8,632 -0.02(-1.27%)
May 03, 2019 1.450 1.640 1.450 1.580 41,100 +0.12(+8.22%)
May 02, 2019 1.460 1.530 1.380 1.460 120,422 +0.01(+0.69%)
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.