Skip to main content
The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.060
-0.040 (-3.64%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
-0.010 (-0.94%)
After-hours: Dec 5, 2025, 7:48 PM EST

The Glimpse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.131.061.061.06-3.64%97,013
Dec 4, 20251.071.121.051.101.102.80%88,150
Dec 3, 20251.051.091.021.071.071.90%150,984
Dec 2, 20251.111.141.031.051.05-4.55%69,218
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%74,892
Nov 25, 20251.131.141.101.121.12-2.61%91,200
Nov 24, 20251.121.221.091.151.156.48%140,385
Nov 21, 20251.001.111.001.081.085.88%139,834
Nov 20, 20251.071.131.001.021.02-1.92%73,540
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
Oct 3, 20251.571.781.561.741.7412.26%926,100
Oct 2, 20251.461.571.401.551.555.44%238,163
Oct 1, 20251.591.651.461.471.47-10.37%524,464
Sep 30, 20251.711.771.611.641.64-9.39%656,624
Sep 29, 20251.701.851.651.811.818.38%479,956
Sep 26, 20251.631.691.551.671.672.45%124,889
Sep 25, 20251.681.681.561.631.63-2.98%128,823
Sep 24, 20251.631.751.601.681.683.70%261,989
Sep 23, 20251.811.811.601.621.62-10.00%238,475
Sep 22, 20251.671.811.611.801.808.43%484,430
Sep 19, 20251.701.721.561.661.66-0.60%311,874
Sep 18, 20251.491.741.491.671.6712.84%562,717
Sep 17, 20251.491.541.461.481.48-1.33%59,578
Sep 16, 20251.521.521.441.501.50-133,405
Sep 15, 20251.561.561.461.501.50-3.23%85,276
Sep 12, 20251.481.571.481.551.555.44%116,367
Sep 11, 20251.451.501.401.471.47-112,510
Sep 10, 20251.411.521.411.471.473.52%458,733
Sep 9, 20251.371.431.371.421.422.90%69,713
Sep 8, 20251.381.451.361.381.38-0.36%88,672
Sep 5, 20251.351.441.321.391.391.09%117,486
Sep 4, 20251.401.411.331.371.37-3.52%101,753
Sep 3, 20251.501.541.391.421.42-3.40%122,627
Sep 2, 20251.411.521.411.471.47-0.68%53,568
Aug 29, 20251.501.521.451.481.48-1.33%70,762
Aug 28, 20251.411.521.361.501.509.49%152,686
Aug 27, 20251.381.441.371.371.37-0.72%76,537
Aug 26, 20251.341.431.331.381.382.99%86,683
Aug 25, 20251.381.451.331.341.34-4.29%79,358
Aug 22, 20251.311.401.291.401.406.06%118,656
Aug 21, 20251.301.351.281.321.32-52,382
Aug 20, 20251.341.391.271.321.32-1.49%288,294
Aug 19, 20251.411.421.321.341.34-5.63%167,508
Aug 18, 20251.331.451.281.421.426.77%210,782
Aug 15, 20251.331.351.301.331.33-50,288
Aug 14, 20251.331.341.301.331.33-0.75%47,437
Aug 13, 20251.301.361.301.341.340.75%61,768
Aug 12, 20251.261.361.261.331.336.40%121,005
Aug 11, 20251.321.391.251.251.25-6.02%274,458
Aug 8, 20251.381.391.311.331.33-4.32%185,236
Aug 7, 20251.461.461.381.391.39-4.47%78,372
Aug 6, 20251.411.471.371.461.463.93%104,498
Aug 5, 20251.411.451.401.401.40-0.71%49,906
Aug 4, 20251.421.471.381.411.410.36%86,654
Aug 1, 20251.441.471.341.411.41-5.70%316,727
Jul 31, 20251.451.531.451.491.493.47%132,114
Jul 30, 20251.571.581.431.441.44-10.00%194,619
Jul 29, 20251.751.751.551.601.60-6.98%372,789
Jul 28, 20251.601.771.561.721.727.50%335,305
Jul 25, 20251.641.641.551.601.60-112,622
Jul 24, 20251.571.651.531.601.600.63%173,315
Jul 23, 20251.571.631.531.591.59-152,286
Jul 22, 20251.641.651.521.591.59-4.22%451,232
Jul 21, 20251.591.721.561.661.667.79%884,044
Jul 18, 20251.451.581.431.541.544.76%369,337
Jul 17, 20251.421.501.371.471.472.08%370,827