GLOW - Glowpoint, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.86000.86000.60000.71000.710056,200
Aug 15, 20190.88000.88000.64000.64000.640065,000
Aug 14, 20190.95000.95000.86000.87000.87002,400
Aug 13, 20190.84000.96000.84000.93000.93006,800
Aug 12, 20191.09001.09000.99000.99000.99002,500
Aug 09, 20191.09001.13000.99001.00001.00004,000
Aug 08, 20190.99001.00000.93000.99000.99005,200
Aug 07, 20191.10001.13000.95001.00001.00005,500
Aug 06, 20191.00001.07000.96000.96000.96007,400
Aug 05, 20190.95000.95000.85000.91000.91007,100
Aug 02, 20191.00001.00000.98000.98000.980016,300
Aug 01, 20191.09001.10000.99000.99000.99006,200
Jul 31, 20191.03001.12000.97000.97000.97008,300
Jul 30, 20191.09001.10000.98000.99000.99007,100
Jul 29, 20191.10001.10000.95000.95000.95009,700
Jul 26, 20191.03001.03000.98000.99000.990041,500
Jul 25, 20191.14001.14001.08001.08001.08009,400
Jul 24, 20191.04001.05001.01001.02001.02007,100
Jul 23, 20191.10001.15001.01001.01001.010011,200
Jul 22, 20191.02001.02000.95000.99000.99007,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...