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 (%)
May 31, 2013
0.9700
0.9700
0.9500
0.9600
7,100
+0.01(+1.05%)
May 30, 2013
0.9500
0.9500
0.9500
0.9500
100
+0.02(+2.15%)
May 29, 2013
0.9200
0.9611
0.9200
0.9300
17,395
+0.02(+2.20%)
May 28, 2013
0.9400
0.9400
0.9100
0.9100
12,965
-0.06(-6.19%)
May 24, 2013
0.9400
0.9700
0.9290
0.9700
9,100
+0.01(+1.04%)
May 23, 2013
0.9600
0.9800
0.9400
0.9600
12,270
-0.03(-3.03%)
May 22, 2013
0.9900
1.020
0.9800
0.9900
1,870
+0.01(+1.02%)
May 21, 2013
1.000
1.030
0.9800
0.9800
8,450
-0.02(-2.00%)
May 20, 2013
0.9590
1.000
0.9400
1.000
16,836
+0.06(+6.50%)
May 17, 2013
0.9800
1.000
0.9200
0.9390
68,045
-0.06(-6.10%)
May 16, 2013
1.000
1.000
1.000
1.000
1,700
+0.00(+0.00%)
May 15, 2013
0.9900
1.000
0.9065
1.000
6,913
+0.00(+0.00%)
May 13, 2013
1.100
1.150
1.000
1.000
20,022
-0.05(-4.76%)
May 10, 2013
0.9900
1.050
0.9880
1.050
8,826
+0.07(+7.36%)
May 09, 2013
0.9200
0.9780
0.9200
0.9780
6,420
+0.01(+0.82%)
May 08, 2013
0.9700
0.9879
0.9700
0.9700
6,650
-0.02(-1.82%)
May 07, 2013
1.000
1.000
0.9300
0.9880
5,769
-0.02(-2.18%)
May 06, 2013
1.010
1.010
1.010
1.010
1,900
+0.01(+0.50%)
May 03, 2013
1.030
1.030
1.000
1.005
8,520
-0.02(-1.47%)
May 02, 2013
1.010
1.050
1.000
1.020
8,295
+0.01(+0.49%)
Apr 30, 2013
1.020
1.015
1.015
1.015
2,200
-0.03(-2.40%)
Apr 29, 2013
0.9900
1.050
0.9700
1.040
12,468
+0.05(+5.16%)
Apr 26, 2013
1.040
1.020
0.9800
0.9890
19,804
-0.03(-3.04%)
Apr 25, 2013
1.000
1.040
0.9700
1.020
13,600
+0.04(+3.87%)
Apr 24, 2013
1.020
1.020
0.9820
0.9820
9,443
-0.02(-1.80%)
Apr 23, 2013
1.040
1.070
1.000
1.000
19,243
-0.02(-1.96%)
Apr 22, 2013
1.080
1.080
1.020
1.020
1,225
-0.05(-4.67%)
Apr 19, 2013
1.040
1.100
1.040
1.070
10,000
+0.02(+1.91%)
Apr 18, 2013
1.030
1.050
1.030
1.050
1,234
+0.01(+0.95%)
Apr 17, 2013
1.030
1.040
1.030
1.040
1,500
-0.03(-2.79%)
Apr 16, 2013
1.010
1.080
0.9950
1.070
313,431
-0.01(-0.94%)
Apr 15, 2013
1.060
1.100
1.020
1.080
11,610
+0.01(+0.93%)
Apr 12, 2013
0.9800
1.070
0.9800
1.070
31,144
+0.07(+7.01%)
Apr 11, 2013
1.050
1.050
0.9900
0.9999
14,940
-0.07(-6.55%)
Apr 10, 2013
1.110
1.110
1.050
1.070
24,070
-0.04(-3.60%)
Apr 09, 2013
1.160
1.160
0.9800
1.110
4,020
-0.06(-5.13%)
Apr 08, 2013
1.170
1.186
1.134
1.170
20,725
+0.03(+2.62%)
Apr 05, 2013
1.390
1.390
1.140
1.140
23,858
-0.04(-3.38%)
Apr 04, 2013
1.180
1.180
1.160
1.180
3,025
-0.02(-1.67%)
Apr 03, 2013
1.260
1.280
1.120
1.200
30,802
-0.11(-8.40%)
Apr 02, 2013
1.420
1.420
1.310
1.310
21,742
-0.11(-7.75%)
Apr 01, 2013
1.440
1.440
1.420
1.420
200
-0.05(-3.40%)
Mar 28, 2013
1.500
1.560
1.420
1.470
35,343
-0.05(-3.29%)
Mar 27, 2013
1.470
1.592
1.370
1.520
73,360
+0.03(+2.01%)
Mar 26, 2013
1.520
1.520
1.490
1.490
885
-0.02(-1.32%)
Mar 25, 2013
1.500
1.510
1.500
1.510
7,450
+0.00(+0.00%)
Mar 22, 2013
1.500
1.530
1.490
1.510
1,400
+0.00(+0.00%)
Mar 21, 2013
1.500
1.530
1.500
1.510
4,200
+0.00(+0.00%)
Mar 20, 2013
1.490
1.544
1.490
1.510
19,753
+0.04(+2.72%)
Mar 19, 2013
1.500
1.500
1.470
1.470
12,400
-0.04(-2.65%)
Mar 18, 2013
1.530
1.560
1.460
1.510
16,662
-0.04(-2.58%)
Mar 15, 2013
1.510
1.590
1.450
1.550
18,759
+0.02(+1.31%)
Mar 14, 2013
1.490
1.550
1.400
1.530
13,262
+0.02(+1.32%)
Mar 13, 2013
1.520
1.522
1.490
1.510
4,596
-0.04(-2.58%)
Mar 12, 2013
1.500
1.550
1.460
1.550
4,402
+0.04(+2.65%)
Mar 11, 2013
1.640
1.640
1.480
1.510
30,313
+0.08(+5.59%)
Mar 08, 2013
1.585
1.750
1.420
1.430
61,691
-0.18(-11.18%)
Mar 07, 2013
1.640
1.640
1.580
1.610
1,100
-0.01(-0.62%)
Mar 06, 2013
1.610
1.620
1.570
1.620
5,594
-0.01(-0.61%)
Mar 05, 2013
1.580
1.630
1.550
1.630
3,073
+0.05(+3.16%)
Mar 04, 2013
1.560
1.580
1.550
1.580
3,750
+0.01(+0.64%)
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
.