Skip to main content
The Glimpse Group, Inc. (GGRP)
NASDAQ: GGRP · Real-Time Price · USD
0.514
-0.009 (-1.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The Glimpse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.580.510.510.51-1.65%69,238
Apr 27, 20260.560.580.520.520.52-10.97%69,147
Apr 24, 20260.570.620.560.590.591.73%11,601
Apr 23, 20260.600.610.570.580.58-1.50%14,006
Apr 22, 20260.630.630.590.590.59-2.45%20,062
Apr 21, 20260.610.640.600.600.60-1.72%55,926
Apr 20, 20260.600.650.590.610.610.15%56,328
Apr 17, 20260.630.650.590.610.61-3.00%80,901
Apr 16, 20260.630.680.580.630.633.97%37,182
Apr 15, 20260.600.660.570.610.610.87%169,728
Apr 14, 20260.530.600.500.600.6013.30%65,971
Apr 13, 20260.510.580.480.530.533.20%89,123
Apr 10, 20260.550.560.510.510.51-3.21%24,089
Apr 9, 20260.540.550.520.530.53-56,663
Apr 8, 20260.520.550.520.530.531.73%50,478
Apr 7, 20260.570.570.520.520.52-7.36%17,467
Apr 6, 20260.550.570.520.560.564.15%44,880
Apr 2, 20260.580.580.520.540.54-3.43%46,312
Apr 1, 20260.500.590.500.560.568.37%68,610
Mar 31, 20260.470.530.450.520.526.19%30,971
Mar 30, 20260.540.550.420.490.49-8.72%132,710
Mar 27, 20260.530.540.510.530.53-2.72%48,898
Mar 26, 20260.570.570.530.550.55-4.93%47,148
Mar 25, 20260.580.600.560.580.580.33%22,787
Mar 24, 20260.570.600.570.570.57-0.85%14,438
Mar 23, 20260.560.600.550.580.581.33%85,829
Mar 20, 20260.590.610.570.570.57-3.86%33,973
Mar 19, 20260.610.610.570.590.59-2.32%11,254
Mar 18, 20260.580.640.580.610.611.89%33,341
Mar 17, 20260.640.640.580.600.60-6.47%34,546
Mar 16, 20260.600.640.600.640.640.16%28,592
Mar 13, 20260.640.640.600.640.64-0.31%43,190
Mar 12, 20260.620.650.620.640.641.59%16,986
Mar 11, 20260.600.640.600.630.63-0.13%20,991
Mar 10, 20260.590.640.590.630.634.20%17,021
Mar 9, 20260.570.610.560.600.60-3.17%37,394
Mar 6, 20260.630.630.590.620.62-2.67%8,601
Mar 5, 20260.580.640.580.640.643.44%35,941
Mar 4, 20260.560.620.560.620.625.14%41,101
Mar 3, 20260.600.600.560.590.59-3.31%44,524
Mar 2, 20260.550.620.550.610.613.20%88,070
Feb 27, 20260.590.590.550.590.590.22%61,235
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%224,646
Feb 20, 20260.640.650.580.590.59-14.45%452,107
Feb 19, 20260.800.800.570.690.691.94%10,154,600
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