Glowpoint Historical Data - GLOW

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Glowpoint Inc GLOW AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0117 -1.2% 0.9642 0.967 0.95 0.95 0.9759 16:00:02
more quote information »

GLOW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week11.010.940.96378k-0.0358-3.58%
1 Month11.050.890.969125k-0.0358-3.58%
3 Months0.951.150.60440.889518k0.01421.49%
6 Months1.5452.070.60441.269727k-0.5808-37.59%
1 Year1.7852.2960.60441.5442138k-0.8208-45.98%
3 Years2.9226.490.60442.6989252k-1.9578-67.00%
5 Years11.513.70.60442.8896159k-10.5358-91.62%

GLOW 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 20190.9759+0.0249+2.62%0.940.9765,009
Oct 11 20190.951-0.024-2.46%0.950.974,946
Oct 10 20190.975-0.0005-0.05%0.9751.01525
Oct 09 20190.9755+0.0155+1.61%0.941.0111,193
Oct 08 20190.96-0.04-4.00%0.941.0020,174
Oct 07 20191.00+0.07+7.53%0.96511.0423,044
Oct 04 20190.93-0.0332-3.45%0.930.998227,151
Oct 03 20190.9632-0.0368-3.68%0.951.0023,345
Oct 02 20191.000.000.00%0.961.0319,561
Oct 01 20191.00+0.0375+3.90%0.94991.0178,347
Sep 30 20190.9625+0.0325+3.49%0.941.0021,557
Sep 27 20190.93+0.01+1.09%0.921.0019,141
Sep 26 20190.92-0.0577-5.90%0.890.9632,975
Sep 25 20190.9777-0.0071-0.72%0.9631.0028,908
Sep 24 20190.9848-0.00525-0.53%0.940.99919,463
Sep 23 20190.99005+0.01015+1.04%0.940.990056,321
Sep 20 20190.9799-0.0301-2.98%0.951.005782,501
Sep 19 20191.01+0.04+4.06%0.941.0115,314
Sep 18 20190.9706+0.0269+2.85%0.931.0013,307
Sep 17 20190.9437-0.0463-4.68%0.901.0574,220
Sep 16 20190.99+0.1725+21.10%0.951.0036,582
See More Historical Prices »


Your Recent History
AMEX
GLOW
Glowpoint
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.