Skip to main content
The Glimpse Group, Inc. (GGRP)
NASDAQ: GGRP · Real-Time Price · USD
0.591
+0.001 (0.22%)
At close: Feb 27, 2026, 4:00 PM EST
0.590
-0.001 (-0.17%)
After-hours: Feb 27, 2026, 7:15 PM EST

The Glimpse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.590.590.550.590.590.22%52,430
Feb 26, 20260.580.610.570.590.59-0.05%66,523
Feb 25, 20260.570.610.540.590.596.27%213,322
Feb 24, 20260.580.580.550.560.56-7.20%197,417
Feb 23, 20260.580.610.560.600.600.89%222,689
Feb 20, 20260.640.650.580.590.59-14.45%451,699
Feb 19, 20260.800.800.570.690.691.94%10,147,690
Feb 18, 20260.680.780.670.680.683.03%56,962
Feb 17, 20260.740.770.630.660.66-14.51%289,923
Feb 13, 20260.740.830.740.770.774.32%118,812
Feb 12, 20260.770.800.740.740.74-4.17%53,019
Feb 11, 20260.820.870.770.770.77-4.71%88,898
Feb 10, 20260.830.960.810.810.81-2.26%85,311
Feb 9, 20260.830.870.800.830.83-0.42%84,875
Feb 6, 20260.850.850.790.830.838.13%78,044
Feb 5, 20260.800.840.750.770.77-8.46%135,635
Feb 4, 20260.890.890.810.840.84-2.87%103,615
Feb 3, 20260.910.960.860.870.87-1.64%61,589
Feb 2, 20260.910.970.880.880.88-4.37%85,241
Jan 30, 20260.961.020.920.920.92-2.05%74,246
Jan 29, 20261.021.040.780.940.94-7.84%284,152
Jan 28, 20261.091.131.021.021.02-5.56%123,425
Jan 27, 20261.071.121.051.081.080.93%78,855
Jan 26, 20261.171.171.021.071.07-8.55%114,979
Jan 23, 20261.131.201.101.171.173.54%116,055
Jan 22, 20261.091.151.081.131.137.62%111,470
Jan 21, 20261.111.121.031.051.05-3.67%174,606
Jan 20, 20261.061.121.051.091.09-99,901
Jan 16, 20261.091.141.051.091.09-0.91%124,585
Jan 15, 20261.081.171.081.101.103.77%257,940
Jan 14, 20261.061.121.001.061.06-0.93%209,887
Jan 13, 20261.091.101.031.071.07-0.93%130,227
Jan 12, 20261.081.141.051.081.08-1.82%84,390
Jan 9, 20261.181.181.091.101.10-9.09%220,410
Jan 8, 20261.091.251.011.211.2110.00%638,507
Jan 7, 20261.001.130.991.101.107.84%205,895
Jan 6, 20260.901.080.881.021.0213.14%338,781
Jan 5, 20260.970.970.900.900.90-5.11%78,675
Jan 2, 20260.940.950.890.950.952.59%68,834
Dec 31, 20250.850.940.840.930.939.19%161,273
Dec 30, 20250.820.880.800.850.853.84%110,440
Dec 29, 20250.810.830.800.820.820.34%68,897
Dec 26, 20250.830.880.780.810.81-1.93%197,096
Dec 24, 20250.790.850.770.830.832.46%76,639
Dec 23, 20250.880.910.800.810.81-8.00%266,661
Dec 22, 20250.950.960.880.880.88-7.39%342,511
Dec 19, 20251.011.020.940.950.95-2.09%77,580
Dec 18, 20250.971.100.940.970.973.31%166,786
Dec 17, 20250.920.980.890.940.944.81%88,178
Dec 16, 20250.970.990.890.900.90-4.61%287,981
Dec 15, 20251.031.050.940.940.94-7.83%172,428
Dec 12, 20251.101.101.021.021.02-5.56%111,169
Dec 11, 20251.141.141.061.081.08-4.42%54,307
Dec 10, 20251.091.161.091.131.131.80%38,045
Dec 9, 20251.071.121.051.111.115.71%95,338
Dec 8, 20251.061.101.031.051.05-0.94%66,309
Dec 5, 20251.091.131.061.061.06-3.64%97,018
Dec 4, 20251.071.121.051.101.102.80%88,158
Dec 3, 20251.051.091.021.071.071.90%151,080
Dec 2, 20251.111.141.031.051.05-4.55%69,246
Dec 1, 20251.201.221.101.101.10-11.29%82,744
Nov 28, 20251.191.241.191.241.244.20%52,423
Nov 26, 20251.111.231.111.191.196.25%74,893
Nov 25, 20251.131.141.101.121.12-2.61%91,455
Nov 24, 20251.121.221.091.151.156.48%140,406
Nov 21, 20251.001.111.001.081.085.88%146,837
Nov 20, 20251.071.131.001.021.02-1.92%73,574
Nov 19, 20251.041.101.031.041.04-66,835
Nov 18, 20251.081.111.021.041.04-4.59%158,672
Nov 17, 20251.181.321.051.091.09-9.17%189,973
Nov 14, 20251.251.301.161.201.20-6.98%195,054
Nov 13, 20251.351.391.251.291.29-6.52%133,291
Nov 12, 20251.311.431.311.381.384.55%123,867
Nov 11, 20251.291.341.271.321.321.54%58,195
Nov 10, 20251.381.451.271.301.30-3.70%99,782
Nov 7, 20251.341.411.301.351.350.75%139,077
Nov 6, 20251.481.501.341.341.34-11.84%172,452
Nov 5, 20251.401.531.401.521.528.57%85,821
Nov 4, 20251.541.571.391.401.40-11.95%171,133
Nov 3, 20251.621.671.541.591.590.63%191,639
Oct 31, 20251.551.621.531.581.581.94%53,285
Oct 30, 20251.561.601.521.551.55-0.64%88,135
Oct 29, 20251.601.641.531.561.56-1.89%126,745
Oct 28, 20251.671.671.571.591.59-5.36%67,839
Oct 27, 20251.621.711.601.681.685.66%325,161
Oct 24, 20251.601.631.561.591.59-0.63%103,394
Oct 23, 20251.561.611.501.601.605.26%102,269
Oct 22, 20251.581.591.471.521.52-4.40%162,542
Oct 21, 20251.571.651.501.591.590.63%205,510
Oct 20, 20251.521.611.521.581.585.33%134,721
Oct 17, 20251.501.511.441.501.50-0.66%105,623
Oct 16, 20251.561.581.501.511.51-3.21%144,253
Oct 15, 20251.661.751.531.561.56-5.45%223,292
Oct 14, 20251.501.661.461.651.6511.49%205,949
Oct 13, 20251.491.551.481.481.481.37%101,936
Oct 10, 20251.631.631.431.461.46-8.18%318,488
Oct 9, 20251.601.661.561.591.59-1.24%89,353
Oct 8, 20251.601.681.571.611.61-1.23%243,184
Oct 7, 20251.701.731.571.631.63-4.12%233,809
Oct 6, 20251.741.791.651.701.70-2.30%240,034