U.S. Markets closed

Glowpoint, Inc. (GLOW)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
0.2781-0.0086 (-2.9996%)
At close: 3:51PM EDT
People also watch
DPWLODEBDRADGEGVP
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20170.290.290.280.280.2856,500
Jul 20, 20170.280.290.280.290.2979,600
Jul 19, 20170.280.290.280.280.2850,400
Jul 18, 20170.290.300.280.280.28122,000
Jul 17, 20170.300.310.280.290.29182,400
Jul 14, 20170.280.320.280.310.31716,600
Jul 13, 20170.280.280.270.280.2829,900
Jul 12, 20170.270.290.270.280.2834,000
Jul 11, 20170.280.290.260.280.2859,600
Jul 10, 20170.290.290.270.280.2831,100
Jul 07, 20170.290.290.280.290.2928,600
Jul 06, 20170.300.300.280.290.2984,100
Jul 05, 20170.290.300.290.290.2937,800
Jul 03, 20170.300.300.290.290.2984,600
Jun 30, 20170.290.310.280.280.28149,200
Jun 29, 20170.310.320.280.300.30170,500
Jun 28, 20170.290.340.290.310.31393,300
Jun 27, 20170.290.310.280.300.3099,400
Jun 26, 20170.300.300.270.280.28136,200
Jun 23, 20170.290.310.290.300.30122,300
Jun 22, 20170.290.350.270.300.30474,400
Jun 21, 20170.300.300.280.300.30105,700
Jun 20, 20170.310.310.280.300.30158,400
Jun 19, 20170.280.340.280.300.30218,600
Jun 16, 20170.330.330.280.290.29195,400
Jun 15, 20170.380.390.320.320.32842,800
Jun 14, 20170.290.410.280.390.391,596,500
Jun 13, 20170.260.320.260.270.27277,900
Jun 12, 20170.270.270.260.260.2672,900
Jun 09, 20170.270.280.250.260.2679,200
Jun 08, 20170.280.280.240.270.2786,400
Jun 07, 20170.280.290.250.270.27222,500
Jun 06, 20170.280.290.260.280.28116,800
Jun 05, 20170.320.330.230.270.27379,100
Jun 02, 20170.390.500.290.320.322,159,400
Jun 01, 20170.290.610.280.370.373,359,200
May 31, 20170.280.290.270.290.2912,800
May 30, 20170.280.280.280.280.2815,400
May 26, 20170.280.290.280.290.299,800
May 25, 20170.290.290.290.290.29800
May 24, 20170.290.290.280.290.29800
May 23, 20170.290.290.280.280.282,300
May 22, 20170.290.290.290.290.2911,000
May 19, 20170.290.290.280.290.294,900
May 18, 20170.280.290.280.290.29600
May 17, 20170.290.290.280.290.2947,400
May 16, 20170.290.290.280.280.283,200
May 15, 20170.290.290.280.290.292,000
May 12, 20170.290.290.280.280.28200
May 11, 20170.280.290.280.280.283,200
May 10, 20170.270.280.270.280.2825,400
May 09, 20170.280.290.270.280.283,600
May 08, 20170.270.280.270.280.281,700
May 05, 20170.290.290.280.280.284,400
May 04, 20170.290.290.280.280.281,700
May 03, 20170.280.280.280.280.28200
May 02, 20170.300.300.270.280.2816,000
May 01, 20170.310.310.270.300.3025,700
Apr 28, 20170.270.310.270.300.3018,600
Apr 27, 20170.280.290.280.290.295,600
Apr 26, 20170.300.300.270.270.2766,700
Apr 25, 20170.280.310.280.300.3031,900
Apr 24, 20170.290.290.290.290.291,900
Apr 21, 20170.290.300.290.300.301,200
Apr 20, 20170.280.290.280.290.292,700
Apr 19, 20170.290.290.280.290.293,500
Apr 18, 20170.300.300.280.290.295,400
Apr 17, 20170.290.310.290.310.318,900
Apr 13, 20170.290.300.290.300.301,000
Apr 12, 20170.290.300.280.280.284,800
Apr 11, 20170.280.290.280.280.282,500
Apr 10, 20170.280.300.270.300.306,700
Apr 07, 20170.290.290.290.290.29800
Apr 06, 20170.310.310.270.300.306,700
Apr 05, 20170.290.310.290.310.314,900
Apr 04, 20170.290.300.290.290.297,600
Apr 03, 20170.250.310.250.300.3023,600
Mar 31, 20170.290.300.280.290.296,400
Mar 30, 20170.290.300.280.280.2811,300
Mar 29, 20170.290.300.280.300.307,000
Mar 28, 20170.300.300.290.290.296,600
Mar 27, 20170.310.310.290.300.3018,600
Mar 24, 20170.300.310.300.310.312,400
Mar 23, 20170.300.310.290.310.313,000
Mar 22, 20170.290.300.290.290.296,100
Mar 21, 20170.290.300.290.290.295,700
Mar 20, 20170.280.300.280.300.30700
Mar 17, 20170.290.300.280.290.297,900
Mar 16, 20170.300.300.290.290.291,200
Mar 15, 20170.290.320.290.310.313,400
Mar 14, 20170.300.310.290.310.316,900
Mar 13, 20170.300.320.290.310.319,900
Mar 10, 20170.330.330.300.310.315,000
Mar 09, 20170.310.350.310.330.3320,300
Mar 08, 20170.310.310.310.310.312,400
Mar 07, 20170.300.310.300.300.3011,200
Mar 06, 20170.300.300.300.300.306,000
Mar 03, 20170.300.300.300.300.30800
Mar 02, 20170.310.310.300.300.303,000
Mar 01, 20170.330.330.310.320.322,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...