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 (%)
Jun 30, 2017
0.2910
0.3050
0.2801
0.2820
149,212
-0.02(-6.93%)
Jun 29, 2017
0.3113
0.3227
0.2767
0.3030
170,491
-0.01(-3.38%)
Jun 28, 2017
0.2880
0.3350
0.2880
0.3136
393,322
+0.01(+4.53%)
Jun 27, 2017
0.2940
0.3050
0.2810
0.3000
99,406
+0.02(+7.14%)
Jun 26, 2017
0.3018
0.3034
0.2651
0.2800
136,221
-0.02(-6.64%)
Jun 23, 2017
0.2880
0.3095
0.2880
0.2999
122,265
+0.00(+1.49%)
Jun 22, 2017
0.2900
0.3500
0.2700
0.2955
474,644
-0.00(-1.47%)
Jun 21, 2017
0.3000
0.3030
0.2801
0.2999
105,683
-0.00(-0.03%)
Jun 20, 2017
0.3100
0.3100
0.2800
0.3000
158,431
-0.00(-1.35%)
Jun 19, 2017
0.2800
0.3400
0.2800
0.3041
218,615
+0.01(+4.61%)
Jun 16, 2017
0.3338
0.3338
0.2850
0.2907
195,398
-0.03(-9.18%)
Jun 15, 2017
0.3800
0.3854
0.3200
0.3201
842,762
-0.07(-17.52%)
Jun 14, 2017
0.2900
0.4090
0.2800
0.3881
1,596,540
+0.12(+42.16%)
Jun 13, 2017
0.2601
0.3168
0.2551
0.2730
277,894
+0.01(+4.96%)
Jun 12, 2017
0.2678
0.2678
0.2600
0.2601
72,879
+0.00(+1.01%)
Jun 09, 2017
0.2650
0.2800
0.2507
0.2575
79,201
-0.01(-5.33%)
Jun 08, 2017
0.2799
0.2799
0.2413
0.2720
86,414
-0.00(-0.87%)
Jun 07, 2017
0.2840
0.2898
0.2500
0.2744
222,538
-0.00(-0.22%)
Jun 06, 2017
0.2756
0.2888
0.2600
0.2750
116,833
+0.01(+3.77%)
Jun 05, 2017
0.3155
0.3250
0.2327
0.2650
379,086
-0.05(-17.16%)
Jun 02, 2017
0.3900
0.4980
0.2912
0.3199
2,159,380
-0.05(-14.10%)
Jun 01, 2017
0.2899
0.6100
0.2800
0.3724
3,358,619
+0.08(+28.46%)
May 31, 2017
0.2800
0.2900
0.2702
0.2899
12,843
+0.01(+3.54%)
May 30, 2017
0.2815
0.2815
0.2800
0.2800
15,384
-0.01(-2.06%)
May 26, 2017
0.2822
0.2859
0.2803
0.2859
9,827
-0.00(-1.07%)
May 25, 2017
0.2914
0.2939
0.2914
0.2890
825
-0.01(-1.70%)
May 24, 2017
0.2940
0.2940
0.2802
0.2940
824
+0.01(+3.48%)
May 23, 2017
0.2922
0.2938
0.2841
0.2841
2,290
-0.01(-2.27%)
May 22, 2017
0.2907
0.2939
0.2907
0.2907
11,003
+0.00(+0.00%)
May 19, 2017
0.2940
0.2940
0.2850
0.2907
4,895
-0.00(-1.12%)
May 18, 2017
0.2850
0.2940
0.2850
0.2940
648
+0.00(+1.38%)
May 17, 2017
0.2940
0.2940
0.2779
0.2900
47,380
+0.01(+3.57%)
May 16, 2017
0.2939
0.2939
0.2800
0.2800
3,200
-0.01(-1.96%)
May 15, 2017
0.2912
0.2912
0.2800
0.2856
2,006
+0.01(+2.00%)
May 12, 2017
0.2890
0.2890
0.2800
0.2800
230
+0.00(+0.00%)
May 11, 2017
0.2800
0.2900
0.2800
0.2800
3,165
+0.00(+0.07%)
May 10, 2017
0.2720
0.2801
0.2701
0.2798
25,403
-0.00(-0.07%)
May 09, 2017
0.2800
0.2890
0.2730
0.2800
3,596
+0.00(+0.00%)
May 08, 2017
0.2700
0.2835
0.2700
0.2800
1,733
-0.00(-0.71%)
May 05, 2017
0.2919
0.2919
0.2800
0.2820
4,423
+0.00(+0.71%)
May 04, 2017
0.2898
0.2899
0.2800
0.2800
1,665
-0.00(-1.75%)
May 03, 2017
0.2850
0.2850
0.2850
0.2850
188
+0.00(+0.00%)
May 02, 2017
0.3000
0.3000
0.2701
0.2850
15,952
-0.02(-5.00%)
May 01, 2017
0.3117
0.3117
0.2700
0.3000
25,703
+0.00(+0.07%)
Apr 28, 2017
0.2700
0.3100
0.2700
0.2998
18,582
+0.01(+4.46%)
Apr 27, 2017
0.2808
0.2935
0.2800
0.2870
5,604
+0.02(+6.30%)
Apr 26, 2017
0.2999
0.2999
0.2700
0.2700
66,719
-0.03(-10.00%)
Apr 25, 2017
0.2803
0.3100
0.2800
0.3000
31,852
+0.01(+3.45%)
Apr 24, 2017
0.2901
0.2901
0.2900
0.2900
1,878
-0.01(-3.33%)
Apr 21, 2017
0.2900
0.3000
0.2900
0.3000
1,171
+0.01(+2.04%)
Apr 20, 2017
0.2801
0.2940
0.2801
0.2940
2,671
+0.00(+0.34%)
Apr 19, 2017
0.2860
0.2940
0.2800
0.2930
3,456
-0.00(-0.34%)
Apr 18, 2017
0.2991
0.2991
0.2800
0.2940
5,361
-0.02(-5.16%)
Apr 17, 2017
0.2910
0.3100
0.2910
0.3100
8,883
+0.01(+4.80%)
Apr 13, 2017
0.2921
0.2982
0.2851
0.2958
965
+0.02(+5.61%)
Apr 12, 2017
0.2899
0.3000
0.2801
0.2801
4,820
-0.00(-1.44%)
Apr 11, 2017
0.2800
0.2900
0.2800
0.2842
2,468
-0.02(-5.05%)
Apr 10, 2017
0.2850
0.2993
0.2714
0.2993
6,659
+0.01(+4.80%)
Apr 07, 2017
0.2912
0.2912
0.2856
0.2856
787
-0.01(-4.80%)
Apr 06, 2017
0.3099
0.3099
0.2701
0.3000
6,684
-0.01(-3.23%)
Apr 05, 2017
0.2900
0.3100
0.2900
0.3100
4,936
+0.02(+5.44%)
Apr 04, 2017
0.2901
0.3027
0.2900
0.2940
7,567
-0.00(-1.51%)
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
.