The Glimpse Group, Inc. (GGRP)
NASDAQ: GGRP · Real-Time Price · USD
0.6424
-0.0508 (-7.33%)
Feb 20, 2026, 11:50 AM EST - Market open
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.64 | 0.64 | 0.58 | 0.58 | - | -16.33% | 243,439 |
| Feb 19, 2026 | 0.80 | 0.80 | 0.57 | 0.69 | 0.69 | 1.94% | 10,147,690 |
| Feb 18, 2026 | 0.68 | 0.78 | 0.67 | 0.68 | 0.68 | 3.03% | 56,962 |
| Feb 17, 2026 | 0.74 | 0.77 | 0.63 | 0.66 | 0.66 | -14.51% | 289,923 |
| Feb 13, 2026 | 0.74 | 0.83 | 0.74 | 0.77 | 0.77 | 4.32% | 118,812 |
| Feb 12, 2026 | 0.77 | 0.80 | 0.74 | 0.74 | 0.74 | -4.17% | 53,019 |
| Feb 11, 2026 | 0.82 | 0.87 | 0.77 | 0.77 | 0.77 | -4.71% | 88,898 |
| Feb 10, 2026 | 0.83 | 0.96 | 0.81 | 0.81 | 0.81 | -2.26% | 85,311 |
| Feb 9, 2026 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | -0.42% | 84,875 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | 8.13% | 78,044 |
| Feb 5, 2026 | 0.80 | 0.84 | 0.75 | 0.77 | 0.77 | -8.46% | 135,635 |
| Feb 4, 2026 | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -2.87% | 103,615 |
| Feb 3, 2026 | 0.91 | 0.96 | 0.86 | 0.87 | 0.87 | -1.64% | 61,589 |
| Feb 2, 2026 | 0.91 | 0.97 | 0.88 | 0.88 | 0.88 | -4.37% | 85,241 |
| Jan 30, 2026 | 0.96 | 1.02 | 0.92 | 0.92 | 0.92 | -2.05% | 74,246 |
| Jan 29, 2026 | 1.02 | 1.04 | 0.78 | 0.94 | 0.94 | -7.84% | 284,152 |
| Jan 28, 2026 | 1.09 | 1.13 | 1.02 | 1.02 | 1.02 | -5.56% | 123,425 |
| Jan 27, 2026 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 0.93% | 78,855 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.02 | 1.07 | 1.07 | -8.55% | 114,979 |
| Jan 23, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 3.54% | 116,055 |
| Jan 22, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 7.62% | 111,470 |
| Jan 21, 2026 | 1.11 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 174,606 |
| Jan 20, 2026 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | - | 99,901 |
| Jan 16, 2026 | 1.09 | 1.14 | 1.05 | 1.09 | 1.09 | -0.91% | 124,585 |
| Jan 15, 2026 | 1.08 | 1.17 | 1.08 | 1.10 | 1.10 | 3.77% | 257,940 |
| Jan 14, 2026 | 1.06 | 1.12 | 1.00 | 1.06 | 1.06 | -0.93% | 209,887 |
| Jan 13, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 130,227 |
| Jan 12, 2026 | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | -1.82% | 84,390 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -9.09% | 220,410 |
| Jan 8, 2026 | 1.09 | 1.25 | 1.01 | 1.21 | 1.21 | 10.00% | 638,507 |
| Jan 7, 2026 | 1.00 | 1.13 | 0.99 | 1.10 | 1.10 | 7.84% | 205,895 |
| Jan 6, 2026 | 0.90 | 1.08 | 0.88 | 1.02 | 1.02 | 13.14% | 338,781 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -5.11% | 78,675 |
| Jan 2, 2026 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | 2.59% | 68,834 |
| Dec 31, 2025 | 0.85 | 0.94 | 0.84 | 0.93 | 0.93 | 9.19% | 161,273 |
| Dec 30, 2025 | 0.82 | 0.88 | 0.80 | 0.85 | 0.85 | 3.84% | 110,440 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.34% | 68,897 |
| Dec 26, 2025 | 0.83 | 0.88 | 0.78 | 0.81 | 0.81 | -1.93% | 197,096 |
| Dec 24, 2025 | 0.79 | 0.85 | 0.77 | 0.83 | 0.83 | 2.46% | 76,639 |
| Dec 23, 2025 | 0.88 | 0.91 | 0.80 | 0.81 | 0.81 | -8.00% | 266,661 |
| Dec 22, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -7.39% | 342,511 |
| Dec 19, 2025 | 1.01 | 1.02 | 0.94 | 0.95 | 0.95 | -2.09% | 77,580 |
| Dec 18, 2025 | 0.97 | 1.10 | 0.94 | 0.97 | 0.97 | 3.31% | 166,786 |
| Dec 17, 2025 | 0.92 | 0.98 | 0.89 | 0.94 | 0.94 | 4.81% | 88,178 |
| Dec 16, 2025 | 0.97 | 0.99 | 0.89 | 0.90 | 0.90 | -4.61% | 287,981 |
| Dec 15, 2025 | 1.03 | 1.05 | 0.94 | 0.94 | 0.94 | -7.83% | 172,428 |
| Dec 12, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 111,169 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -4.42% | 54,307 |
| Dec 10, 2025 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 38,045 |
| Dec 9, 2025 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 95,338 |