GLOW - Glowpoint, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.35001.42001.34001.40001.40004,100
Jan 16, 20201.35001.47001.35001.38001.380012,100
Jan 15, 20201.34001.40001.34001.40001.400018,700
Jan 14, 20201.48001.48001.35001.40001.400014,400
Jan 13, 20201.36001.38001.29001.34001.34003,500
Jan 10, 20201.23001.30001.23001.30001.30002,700
Jan 09, 20201.20001.24001.20001.24001.24003,300
Jan 08, 20201.19001.23001.15001.22001.22005,400
Jan 07, 20201.15001.15001.15001.15001.1500500
Jan 06, 20201.22001.24001.20001.20001.200011,300
Jan 03, 20201.17001.30001.15001.30001.30005,100
Jan 02, 20201.35001.37001.30001.33001.33005,400
Dec 31, 20191.39001.40001.32001.39001.390035,100
Dec 30, 20191.42001.44001.40001.44001.440018,900
Dec 27, 20191.34001.49001.34001.49001.490016,300
Dec 26, 20191.41001.41001.31001.40001.40006,600
Dec 24, 20191.30001.45001.30001.42001.420015,500
Dec 23, 20191.26001.32001.19001.29001.290035,300
Dec 20, 20191.20001.25001.15001.23001.230056,000
Dec 19, 20191.36001.39001.13001.15001.150014,100
Dec 18, 20191.40001.45001.29001.31001.310015,700
Dec 17, 20191.10001.30001.10001.21001.210019,500
Dec 16, 20191.25001.30001.25001.28001.28002,000
Dec 13, 20191.19001.25001.19001.20001.20004,500
Dec 12, 20191.11001.21001.11001.19001.19004,300
Dec 11, 20191.06001.11001.06001.11001.110024,500
Dec 10, 20191.05001.11001.05001.10001.100019,800
Dec 09, 20191.18001.18001.13001.13001.13002,400
Dec 06, 20191.18001.22001.15001.16001.16003,700
Dec 05, 20191.15001.20001.15001.19001.19006,800
Dec 04, 20191.15001.15001.14001.14001.1400700
Dec 03, 20191.14001.15001.14001.15001.15002,700
Dec 02, 20191.16001.16001.13001.15001.15004,200
Nov 29, 20191.15001.19001.09001.19001.19004,500
Nov 27, 20191.01001.15001.01001.15001.150014,100
Nov 26, 20191.01001.05001.00001.00001.00006,500
Nov 25, 20191.17001.17001.00001.00001.000010,100
Nov 22, 20191.02001.04001.02001.03001.0300700
Nov 21, 20191.01001.05001.00001.04001.04002,300
Nov 20, 20191.04001.04001.00001.04001.04003,800
Nov 19, 20191.04001.04000.99001.00001.00004,200
Nov 18, 20191.00001.03001.00001.00001.00001,200
Nov 15, 20190.94001.03000.94001.03001.030049,500
Nov 14, 20191.02001.02000.99001.02001.020037,800
Nov 13, 20191.10001.10001.04001.05001.05002,300
Nov 12, 20191.03001.10001.03001.10001.10003,600
Nov 11, 20191.13001.15001.08001.15001.15002,000
Nov 08, 20191.15001.29001.08001.08001.080015,300
Nov 07, 20191.16001.19001.16001.19001.19001,800
Nov 06, 20191.20001.25001.18001.19001.190013,100
Nov 05, 20191.17001.25001.15001.18001.180025,200
Nov 04, 20191.03001.21001.03001.20001.200019,000
Nov 01, 20191.00001.03001.00001.03001.03001,800
Oct 31, 20191.11001.11000.99001.08001.080017,900
Oct 30, 20191.15001.20001.10001.10001.10003,900
Oct 29, 20191.21001.25001.12001.12001.120011,800
Oct 28, 20191.17001.18001.16001.17001.170011,700
Oct 25, 20191.13001.15001.13001.15001.15006,600
Oct 24, 20191.12001.14000.96001.05001.05008,600
Oct 23, 20191.17001.29001.13001.13001.130030,700
Oct 22, 20191.11001.16001.07001.16001.160011,100
Oct 21, 20191.07001.14001.04001.10001.100021,100
Oct 18, 20190.98001.03000.98001.00001.00004,500
Oct 17, 20191.00001.02000.98001.02001.02004,700
Oct 16, 20190.99000.99000.99000.99000.99006,900
Oct 15, 20190.95000.97000.95000.96000.96004,900
Oct 14, 20190.98000.98000.95000.98000.98005,000
Oct 11, 20190.97000.97000.95000.95000.95004,900
Oct 10, 20190.98000.98000.98000.98000.9800500
Oct 09, 20190.94001.01000.94000.98000.980011,200
Oct 08, 20190.99000.99000.94000.96000.960020,200
Oct 07, 20190.97001.04000.97001.00001.000023,000
Oct 04, 20190.99000.99000.98000.99000.990027,200
Oct 03, 20191.00001.00000.95000.96000.960023,300
Oct 02, 20190.97001.03000.96001.00001.000019,600
Oct 01, 20190.99001.01000.95001.00001.000078,300
Sep 30, 20190.97001.00000.94000.96000.960021,600
Sep 27, 20190.92001.00000.92000.93000.930019,100
Sep 26, 20190.96000.96000.89000.92000.920033,000
Sep 25, 20190.98001.00000.96000.98000.980028,900
Sep 24, 20190.94001.00000.94000.98000.980019,500
Sep 23, 20190.94000.99000.94000.99000.99006,300
Sep 20, 20191.00001.01000.95000.98000.980082,500
Sep 19, 20191.00001.01000.94001.01001.010015,300
Sep 18, 20190.93001.00000.93000.97000.970013,300
Sep 17, 20190.99001.05000.93000.94000.940074,200
Sep 16, 20191.00001.22000.90000.95000.9500253,000
Sep 13, 20190.77000.84000.77000.82000.820037,600
Sep 12, 20190.73000.80000.66000.80000.80005,700
Sep 11, 20190.83000.86000.82000.82000.820015,900
Sep 10, 20190.73000.86000.73000.86000.860029,800
Sep 09, 20190.78000.78000.76000.78000.780028,100
Sep 06, 20190.74000.80000.74000.78000.78005,100
Sep 05, 20190.69000.84000.69000.75000.75005,700
Sep 04, 20190.75000.75000.73000.75000.75001,300
Sep 03, 20190.72000.72000.72000.72000.7200-
Aug 30, 20190.69000.75000.69000.72000.72001,200
Aug 29, 20190.69000.70000.69000.70000.70004,800
Aug 28, 20190.66000.66000.66000.66000.6600300
Aug 27, 20190.69000.74000.68000.68000.68003,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...