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 (%)
Dec 31, 2013 1.330 1.380 1.380 1.380 36,400 +0.05(+3.76%)
Dec 30, 2013 1.330 1.331 1.330 1.330 8,842 +0.00(+0.00%)
Dec 27, 2013 1.360 1.360 1.330 1.330 506 -0.04(-2.91%)
Dec 26, 2013 1.310 1.370 1.300 1.370 30,255 +0.05(+3.78%)
Dec 24, 2013 1.300 1.350 1.269 1.320 10,651 -0.03(-2.22%)
Dec 23, 2013 1.250 1.390 1.250 1.350 32,922 +0.00(+0.00%)
Dec 20, 2013 1.390 1.400 1.300 1.350 14,321 -0.04(-2.88%)
Dec 19, 2013 1.340 1.400 1.300 1.390 20,341 +0.03(+2.21%)
Dec 18, 2013 1.351 1.380 1.300 1.360 31,485 +0.02(+1.49%)
Dec 17, 2013 1.390 1.410 1.320 1.340 48,340 -0.03(-2.19%)
Dec 16, 2013 1.310 1.400 1.310 1.370 57,474 +0.03(+2.25%)
Dec 13, 2013 1.390 1.400 1.270 1.340 71,419 -0.01(-0.75%)
Dec 12, 2013 1.270 1.360 1.270 1.350 23,243 -0.03(-2.17%)
Dec 11, 2013 1.280 1.410 1.280 1.380 17,371 -0.00(-0.01%)
Dec 10, 2013 1.280 1.380 1.280 1.380 4,743 +0.04(+2.99%)
Dec 09, 2013 1.270 1.390 1.270 1.340 8,490 -0.01(-0.74%)
Dec 06, 2013 1.399 1.400 1.300 1.350 25,700 +0.01(+0.75%)
Dec 05, 2013 1.310 1.360 1.270 1.340 21,238 +0.01(+0.75%)
Dec 04, 2013 1.350 1.350 1.300 1.330 17,862 -0.04(-2.92%)
Dec 03, 2013 1.400 1.400 1.320 1.370 32,302 -0.03(-2.14%)
Dec 02, 2013 1.450 1.450 1.380 1.400 36,200 -0.06(-4.11%)
Nov 29, 2013 1.410 1.460 1.400 1.460 9,700 +0.05(+3.55%)
Nov 27, 2013 1.340 1.420 1.340 1.410 22,880 +0.07(+5.22%)
Nov 26, 2013 1.360 1.380 1.310 1.340 22,670 +0.00(+0.00%)
Nov 25, 2013 1.430 1.450 1.270 1.340 48,377 -0.16(-10.67%)
Nov 22, 2013 1.470 1.500 1.400 1.500 41,396 +0.01(+0.67%)
Nov 21, 2013 1.470 1.490 1.410 1.490 9,776 +0.02(+1.36%)
Nov 20, 2013 1.520 1.530 1.330 1.470 122,699 -0.05(-3.29%)
Nov 19, 2013 1.460 1.535 1.440 1.520 113,811 +0.06(+4.11%)
Nov 18, 2013 1.410 1.470 1.329 1.460 194,749 +0.07(+5.04%)
Nov 15, 2013 1.420 1.420 1.390 1.390 7,128 -0.01(-0.71%)
Nov 14, 2013 1.420 1.420 1.400 1.400 2,309 +0.03(+2.19%)
Nov 12, 2013 1.420 1.440 1.370 1.370 9,152 -0.03(-2.14%)
Nov 11, 2013 1.470 1.470 1.360 1.400 24,817 -0.07(-4.76%)
Nov 08, 2013 1.330 1.470 1.280 1.470 235,775 +0.14(+10.47%)
Nov 07, 2013 1.311 1.331 1.300 1.331 10,600 -0.03(-2.15%)
Nov 06, 2013 1.310 1.360 1.270 1.360 8,427 +0.00(+0.00%)
Nov 05, 2013 1.360 1.361 1.270 1.360 10,558 -0.01(-0.87%)
Nov 04, 2013 1.400 1.400 1.371 1.372 1,350 -0.01(-0.58%)
Nov 01, 2013 1.360 1.394 1.360 1.380 10,566 +0.01(+0.73%)
Oct 31, 2013 1.440 1.440 1.366 1.370 1,250 -0.03(-2.14%)
Oct 30, 2013 1.400 1.400 1.360 1.400 4,986 -0.02(-1.41%)
Oct 29, 2013 1.470 1.470 1.420 1.420 14,900 +0.04(+2.90%)
Oct 28, 2013 1.390 1.430 1.360 1.380 70,154 -0.01(-0.72%)
Oct 25, 2013 1.400 1.400 1.360 1.390 13,804 -0.03(-2.11%)
Oct 24, 2013 1.440 1.440 1.420 1.420 11,450 -0.02(-1.39%)
Oct 23, 2013 1.420 1.450 1.420 1.440 53,981 +0.02(+1.41%)
Oct 22, 2013 1.425 1.450 1.388 1.420 43,563 -0.01(-0.70%)
Oct 21, 2013 1.350 1.450 1.350 1.430 151,210 +0.07(+5.15%)
Oct 18, 2013 1.360 1.420 1.350 1.360 8,225 -0.03(-2.16%)
Oct 17, 2013 1.360 1.450 1.350 1.390 60,704 +0.04(+2.96%)
Oct 16, 2013 1.350 1.400 1.300 1.350 16,885 +0.00(+0.00%)
Oct 15, 2013 1.320 1.390 1.270 1.350 39,130 +0.02(+1.50%)
Oct 14, 2013 1.320 1.370 1.320 1.330 43,379 +0.00(+0.00%)
Oct 11, 2013 1.350 1.350 1.318 1.330 7,706 -0.03(-2.21%)
Oct 10, 2013 1.290 1.380 1.290 1.360 13,000 +0.01(+0.75%)
Oct 09, 2013 1.280 1.400 1.230 1.350 8,420 +0.00(+0.00%)
Oct 08, 2013 1.320 1.361 1.280 1.350 23,040 -0.04(-2.88%)
Oct 07, 2013 1.310 1.390 1.310 1.390 4,874 +0.00(+0.00%)
Oct 04, 2013 1.370 1.390 1.360 1.390 2,095 +0.02(+1.46%)
Oct 03, 2013 1.370 1.370 1.370 1.370 500 +0.06(+4.58%)
Oct 02, 2013 1.290 1.310 1.290 1.310 2,200 +0.01(+0.77%)
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.