Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
1.392
1.400
1.322
1.390
35,100
-0.05(-3.47%)
Dec 30, 2019
1.420
1.440
1.400
1.440
18,867
-0.05(-3.36%)
Dec 27, 2019
1.340
1.490
1.340
1.490
16,300
+0.09(+6.43%)
Dec 26, 2019
1.410
1.410
1.310
1.400
6,566
-0.02(-1.42%)
Dec 24, 2019
1.300
1.450
1.300
1.420
15,400
+0.14(+10.51%)
Dec 23, 2019
1.260
1.320
1.190
1.285
35,317
+0.05(+4.14%)
Dec 20, 2019
1.200
1.250
1.150
1.234
56,000
+0.08(+7.29%)
Dec 19, 2019
1.360
1.390
1.130
1.150
14,148
-0.16(-12.21%)
Dec 18, 2019
1.400
1.450
1.290
1.310
15,701
+0.10(+8.71%)
Dec 17, 2019
1.100
1.300
1.100
1.205
19,514
-0.08(-5.91%)
Dec 16, 2019
1.250
1.300
1.250
1.281
2,046
+0.08(+6.73%)
Dec 13, 2019
1.190
1.250
1.190
1.200
4,500
+0.01(+0.84%)
Dec 12, 2019
1.110
1.210
1.110
1.190
4,348
+0.08(+7.33%)
Dec 11, 2019
1.060
1.110
1.055
1.109
24,455
+0.01(+0.79%)
Dec 10, 2019
1.050
1.110
1.050
1.100
19,831
-0.03(-2.65%)
Dec 09, 2019
1.180
1.180
1.130
1.130
2,448
-0.03(-2.59%)
Dec 06, 2019
1.180
1.220
1.150
1.160
3,700
-0.03(-2.52%)
Dec 05, 2019
1.150
1.200
1.150
1.190
6,802
+0.05(+4.39%)
Dec 04, 2019
1.150
1.150
1.140
1.140
707
-0.01(-0.87%)
Dec 03, 2019
1.140
1.150
1.140
1.150
2,710
+0.00(+0.00%)
Dec 02, 2019
1.160
1.160
1.130
1.150
4,176
-0.04(-3.36%)
Nov 29, 2019
1.150
1.190
1.091
1.190
4,400
+0.04(+3.48%)
Nov 27, 2019
1.010
1.150
1.010
1.150
14,000
+0.15(+15.00%)
Nov 26, 2019
1.010
1.050
1.000
1.000
6,502
+0.00(+0.00%)
Nov 25, 2019
1.170
1.170
1.000
1.000
10,079
-0.03(-2.91%)
Nov 22, 2019
1.020
1.040
1.020
1.030
700
-0.01(-0.96%)
Nov 21, 2019
1.010
1.050
0.9989
1.040
2,263
+0.00(+0.00%)
Nov 20, 2019
1.000
1.040
1.000
1.040
3,766
+0.04(+4.00%)
Nov 19, 2019
1.040
1.040
0.9900
1.000
4,208
+0.00(+0.40%)
Nov 18, 2019
1.000
1.030
0.9950
0.9960
1,233
-0.04(-3.77%)
Nov 15, 2019
0.9401
1.035
0.9401
1.035
49,500
+0.01(+1.47%)
Nov 14, 2019
1.025
1.025
0.9900
1.020
37,793
-0.03(-3.07%)
Nov 13, 2019
1.100
1.100
1.040
1.052
2,344
-0.05(-4.34%)
Nov 12, 2019
1.030
1.100
1.030
1.100
3,572
-0.05(-4.35%)
Nov 11, 2019
1.130
1.150
1.080
1.150
2,004
+0.07(+6.48%)
Nov 08, 2019
1.150
1.290
1.080
1.080
15,300
-0.11(-9.24%)
Nov 07, 2019
1.160
1.190
1.160
1.190
1,802
+0.00(+0.00%)
Nov 06, 2019
1.200
1.250
1.180
1.190
13,110
+0.01(+0.85%)
Nov 05, 2019
1.170
1.250
1.150
1.180
25,193
-0.02(-1.67%)
Nov 04, 2019
1.030
1.210
1.030
1.200
19,014
+0.17(+16.27%)
Nov 01, 2019
1.000
1.032
1.000
1.032
1,700
-0.05(-4.44%)
Oct 31, 2019
1.110
1.110
0.9850
1.080
17,929
-0.02(-1.82%)
Oct 30, 2019
1.150
1.204
1.100
1.100
3,879
-0.02(-1.79%)
Oct 29, 2019
1.210
1.246
1.120
1.120
11,753
-0.05(-4.08%)
Oct 28, 2019
1.175
1.180
1.157
1.168
11,731
+0.02(+1.67%)
Oct 25, 2019
1.135
1.149
1.135
1.149
6,500
+0.10(+9.38%)
Oct 24, 2019
1.120
1.144
0.9646
1.050
8,608
-0.08(-7.08%)
Oct 23, 2019
1.170
1.290
1.130
1.130
30,723
-0.03(-2.59%)
Oct 22, 2019
1.110
1.160
1.070
1.160
11,141
+0.06(+5.45%)
Oct 21, 2019
1.070
1.143
1.040
1.100
21,091
+0.11(+10.55%)
Oct 18, 2019
0.9840
1.035
0.9840
0.9950
4,400
-0.03(-2.93%)
Oct 17, 2019
1.000
1.025
0.9810
1.025
4,742
+0.03(+3.50%)
Oct 16, 2019
0.9900
0.9921
0.9873
0.9903
6,870
+0.03(+2.71%)
Oct 15, 2019
0.9500
0.9670
0.9500
0.9642
4,943
-0.01(-1.20%)
Oct 14, 2019
0.9760
0.9760
0.9500
0.9759
5,009
+0.02(+2.62%)
Oct 11, 2019
0.9700
0.9700
0.9510
0.9510
4,900
-0.02(-2.46%)
Oct 10, 2019
0.9750
0.9750
0.9750
0.9750
525
-0.00(-0.05%)
Oct 09, 2019
0.9400
1.010
0.9400
0.9755
11,193
+0.02(+1.61%)
Oct 08, 2019
0.9900
0.9900
0.9400
0.9600
20,174
-0.04(-4.00%)
Oct 07, 2019
0.9706
1.040
0.9706
1.000
23,047
+0.01(+1.01%)
Oct 04, 2019
0.9900
0.9905
0.9795
0.9900
27,100
+0.03(+2.78%)
Oct 03, 2019
1.000
1.000
0.9500
0.9632
23,345
-0.04(-3.68%)
Oct 02, 2019
0.9700
1.030
0.9600
1.000
19,561
+0.00(+0.00%)
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
.