GLOW - Glowpoint, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.95000.95000.88000.94000.94001,500
Jul 18, 20190.99000.99000.99000.99000.9900800
Jul 17, 20191.05001.05000.99001.00001.00003,600
Jul 16, 20191.07001.07001.05001.05001.0500400
Jul 15, 20191.06001.10001.05001.07001.070012,500
Jul 12, 20191.09001.10001.07001.07001.07003,300
Jul 11, 20190.95001.11000.95001.10001.10005,700
Jul 10, 20191.06001.10000.95001.05001.05002,300
Jul 09, 20190.97001.00000.90001.00001.00001,300
Jul 08, 20191.02001.05000.86001.04001.04002,900
Jul 05, 20191.10001.10001.10001.10001.1000200
Jul 03, 20191.12001.12001.10001.10001.1000800
Jul 02, 20191.10001.16001.05001.11001.110019,100
Jul 01, 20191.07001.11001.07001.10001.10005,900
Jun 28, 20191.02001.16000.83001.07001.070033,800
Jun 27, 20190.83001.01000.83001.01001.01007,600
Jun 26, 20190.89000.94000.84000.87000.87002,600
Jun 25, 20190.90000.92000.87000.92000.920013,600
Jun 24, 20190.84001.00000.84000.90000.900054,500
Jun 21, 20190.84000.85000.84000.85000.85001,900
Jun 20, 20190.85000.87000.84000.84000.84001,000
Jun 19, 20190.85000.85000.85000.85000.8500600
Jun 18, 20190.84000.85000.84000.85000.85004,700
Jun 17, 20190.85000.87000.84000.87000.87002,100
Jun 14, 20190.87000.89000.84000.89000.890010,700
Jun 13, 20190.85000.87000.80000.87000.870011,400
Jun 12, 20190.91000.91000.87000.87000.870033,700
Jun 11, 20190.93000.93000.87000.90000.90002,800
Jun 10, 20190.96000.96000.86000.92000.920017,700
Jun 07, 20191.00001.00000.96000.96000.960019,100
Jun 06, 20191.05001.10000.98000.98000.980025,300
Jun 05, 20191.07001.11001.07001.07001.07002,900
Jun 04, 20191.02001.08001.02001.06001.06008,600
Jun 03, 20191.11001.11001.05001.08001.080025,400
May 31, 20191.21001.21001.13001.16001.16007,700
May 30, 20191.13001.30001.11001.21001.2100164,600
May 29, 20191.11001.15001.11001.14001.140012,200
May 28, 20191.18001.19001.13001.13001.130017,100
May 24, 20191.19001.24001.13001.19001.19002,800
May 23, 20191.25001.26001.19001.19001.190023,000
May 22, 20191.22001.29001.22001.25001.25003,100
May 21, 20191.31001.36001.23001.24001.24008,800
May 20, 20191.34001.34001.15001.20001.200010,100
May 17, 20191.31001.40001.30001.33001.33006,600
May 16, 20191.32001.33001.28001.29001.290014,800
May 15, 20191.40001.42001.30001.31001.310030,900
May 14, 20191.38001.43001.38001.40001.400012,900
May 13, 20191.37001.45001.37001.45001.450026,500
May 10, 20191.42001.45001.35001.45001.450025,700
May 09, 20191.64001.64001.38001.45001.450045,600
May 08, 20191.54001.65001.48001.64001.6400167,500
May 07, 20191.53001.57001.51001.54001.54005,800
May 06, 20191.57001.62001.48001.56001.56008,600
May 03, 20191.45001.64001.45001.58001.580041,100
May 02, 20191.46001.53001.38001.46001.4600120,400
May 01, 20191.47001.47001.31001.45001.45008,600
Apr 30, 20191.37001.50001.37001.45001.450048,200
Apr 29, 20191.42001.42001.30001.40001.400010,500
Apr 26, 20191.34001.42001.34001.41001.410022,800
Apr 25, 20191.37001.42001.32001.36001.360012,700
Apr 24, 20191.52001.52001.41001.45001.450010,900
Apr 23, 20191.36001.55001.35001.49001.4900152,900
Apr 22, 20191.59001.60001.35001.43001.4300113,900
Apr 18, 20192.07002.07001.45001.73001.7300614,900
Apr 18, 201910/1 Stock Split
Apr 17, 20191.50001.60001.50001.50001.50009,100
Apr 16, 20191.50001.50001.50001.50001.500018,300
Apr 15, 20191.50001.50001.50001.50001.50006,900
Apr 12, 20191.50001.60001.50001.50001.500010,100
Apr 11, 20191.60001.60001.50001.50001.50007,100
Apr 10, 20191.60001.60001.50001.50001.500015,700
Apr 09, 20191.60001.60001.50001.50001.500023,100
Apr 08, 20191.30001.50001.30001.50001.500068,400
Apr 05, 20191.30001.40001.30001.40001.40007,500
Apr 04, 20191.30001.40001.30001.30001.300029,200
Apr 03, 20191.40001.40001.30001.30001.300019,400
Apr 02, 20191.40001.40001.30001.40001.400013,400
Apr 01, 20191.30001.40001.30001.40001.40006,900
Mar 29, 20191.30001.40001.30001.40001.400014,600
Mar 28, 20191.40001.40001.30001.40001.40009,500
Mar 27, 20191.50001.50001.30001.40001.40009,800
Mar 26, 20191.50001.50001.50001.50001.50005,700
Mar 25, 20191.50001.60001.40001.50001.50008,700
Mar 22, 20191.50001.50001.50001.50001.50007,300
Mar 21, 20191.50001.60001.50001.50001.500020,900
Mar 20, 20191.50001.60001.50001.50001.500010,000
Mar 19, 20191.50001.70001.50001.60001.600052,600
Mar 18, 20191.40001.50001.40001.50001.50004,500
Mar 15, 20191.50001.50001.50001.50001.50002,000
Mar 14, 20191.50001.60001.50001.50001.50005,000
Mar 13, 20191.50001.50001.50001.50001.50002,500
Mar 12, 20191.50001.60001.50001.60001.60004,500
Mar 11, 20191.50001.50001.50001.50001.50002,600
Mar 08, 20191.50001.50001.50001.50001.50004,100
Mar 07, 20191.50001.50001.50001.50001.50004,300
Mar 06, 20191.60001.60001.50001.50001.50009,200
Mar 05, 20191.60001.60001.50001.50001.50003,700
Mar 04, 20191.60001.60001.40001.60001.600010,400
Mar 01, 20191.50001.60001.40001.50001.500014,100
Feb 28, 20191.60001.60001.60001.60001.60005,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...