GLOW - Glowpoint, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20191.50001.50001.50001.50001.500018,400
Apr 15, 20191.50001.50001.50001.50001.50006,900
Apr 12, 20191.50001.60001.50001.50001.500010,100
Apr 11, 20191.60001.60001.50001.50001.50007,200
Apr 10, 20191.60001.60001.50001.50001.500015,700
Apr 09, 20191.60001.60001.50001.50001.500023,200
Apr 08, 20191.30001.50001.30001.50001.500068,500
Apr 05, 20191.30001.40001.30001.40001.40007,500
Apr 04, 20191.30001.40001.30001.30001.300029,200
Apr 03, 20191.40001.40001.30001.30001.300019,500
Apr 02, 20191.40001.40001.30001.40001.400013,400
Apr 01, 20191.30001.40001.30001.40001.40007,000
Mar 29, 20191.30001.40001.30001.40001.400014,600
Mar 28, 20191.40001.40001.30001.40001.40009,600
Mar 27, 20191.50001.50001.30001.40001.40009,800
Mar 26, 20191.50001.50001.50001.50001.50005,800
Mar 25, 20191.50001.60001.40001.50001.50008,700
Mar 22, 20191.50001.50001.50001.50001.50007,300
Mar 21, 20191.50001.60001.50001.50001.500021,000
Mar 20, 20191.50001.60001.50001.50001.500010,100
Mar 19, 20191.50001.70001.50001.60001.600052,600
Mar 18, 20191.40001.50001.40001.50001.50004,500
Mar 15, 20191.50001.50001.50001.50001.50002,100
Mar 14, 20191.50001.60001.50001.50001.50005,000
Mar 13, 20191.50001.50001.50001.50001.50002,500
Mar 12, 20191.50001.60001.50001.60001.60004,600
Mar 11, 20191.50001.50001.50001.50001.50002,600
Mar 08, 20191.50001.50001.50001.50001.50004,100
Mar 07, 20191.50001.50001.50001.50001.50004,400
Mar 06, 20191.60001.60001.50001.50001.50009,200
Mar 05, 20191.60001.60001.50001.50001.50003,800
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
Feb 27, 20191.60001.60001.60001.60001.60006,100
Feb 26, 20191.60001.70001.60001.60001.600013,000
Feb 25, 20191.70001.80001.50001.60001.600020,700
Feb 22, 20191.70001.80001.60001.60001.600044,300
Feb 21, 20191.70001.70001.50001.50001.500015,500
Feb 20, 20191.60001.70001.50001.60001.600026,700
Feb 19, 20191.50001.60001.40001.50001.500020,000
Feb 15, 20191.60001.70001.40001.50001.500048,600
Feb 14, 20191.40001.70001.30001.60001.6000103,200
Feb 13, 20191.30001.40001.30001.30001.300018,900
Feb 12, 20191.30001.30001.20001.30001.30007,600
Feb 11, 20191.30001.30001.20001.30001.30007,200
Feb 08, 20191.20001.30001.20001.30001.30007,200
Feb 07, 20191.30001.30001.30001.30001.300010,300
Feb 06, 20191.30001.40001.30001.30001.300016,900
Feb 05, 20191.40001.40001.30001.30001.300014,100
Feb 04, 20191.30001.40001.30001.30001.30009,100
Feb 01, 20191.40001.40001.30001.30001.30006,600
Jan 31, 20191.50001.50001.30001.30001.300025,000
Jan 30, 20191.40001.40001.20001.40001.400028,500
Jan 29, 20191.30001.30001.30001.30001.30006,400
Jan 28, 20191.30001.40001.30001.30001.300012,800
Jan 25, 20191.30001.30001.30001.30001.30008,200
Jan 24, 20191.30001.30001.20001.30001.300031,700
Jan 23, 20191.20001.30001.20001.20001.200011,200
Jan 22, 20191.30001.40001.30001.30001.300045,900
Jan 18, 20191.20001.30001.20001.30001.300024,600
Jan 17, 20191.30001.30001.20001.20001.200013,900
Jan 16, 20191.30001.30001.20001.20001.200011,900
Jan 15, 20191.30001.30001.20001.30001.300014,600
Jan 14, 20191.30001.30001.20001.30001.300021,000
Jan 11, 20191.30001.40001.30001.30001.300016,200
Jan 10, 20191.30001.40001.30001.30001.300012,800
Jan 09, 20191.40001.40001.30001.30001.300034,900
Jan 08, 20191.40001.40001.30001.30001.300037,900
Jan 07, 20191.40001.50001.40001.40001.400017,500
Jan 04, 20191.30001.50001.30001.40001.400039,500
Jan 03, 20191.30001.60001.30001.30001.300084,000
Jan 02, 20191.30001.30001.20001.30001.300020,200
Dec 31, 20181.40001.40001.20001.30001.300027,700
Dec 28, 20181.30001.30001.30001.30001.300017,000
Dec 27, 20181.20001.50001.20001.20001.200050,300
Dec 26, 20181.10001.30001.10001.20001.200023,800
Dec 24, 20181.20001.30001.10001.10001.100041,600
Dec 21, 20181.90002.10001.20001.20001.2000314,900
Dec 20, 20181.40001.50001.40001.40001.400014,200
Dec 19, 20181.50001.50001.30001.40001.40008,300
Dec 18, 20181.40001.50001.40001.50001.500012,900
Dec 17, 20181.60001.60001.40001.50001.50009,500
Dec 14, 20181.60001.60001.50001.50001.50005,900
Dec 13, 20181.50001.50001.50001.50001.50007,000
Dec 12, 20181.60001.60001.50001.50001.50005,200
Dec 11, 20181.60001.60001.50001.50001.50005,900
Dec 10, 20181.60001.60001.50001.50001.50004,400
Dec 07, 20181.60001.60001.50001.50001.500011,900
Dec 06, 20181.50001.70001.50001.50001.50009,700
Dec 04, 20181.70001.70001.60001.60001.60004,700
Dec 03, 20181.70001.70001.60001.70001.700013,000
Nov 30, 20181.70001.70001.60001.60001.600018,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...