The Glimpse Group, Inc. (GGRP)

The Glimpse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.50	0.59	0.50	0.56	0.56	8.37%	67,627
Mar 31, 2026	0.47	0.53	0.45	0.52	0.52	6.19%	28,864
Mar 30, 2026	0.54	0.55	0.42	0.49	0.49	-8.72%	119,693
Mar 27, 2026	0.53	0.54	0.51	0.53	0.53	-2.72%	48,897
Mar 26, 2026	0.57	0.57	0.53	0.55	0.55	-4.93%	44,965
Mar 25, 2026	0.58	0.60	0.56	0.58	0.58	0.33%	22,783
Mar 24, 2026	0.57	0.60	0.57	0.57	0.57	-0.85%	14,435
Mar 23, 2026	0.56	0.60	0.55	0.58	0.58	1.33%	85,729
Mar 20, 2026	0.59	0.61	0.57	0.57	0.57	-3.86%	32,172
Mar 19, 2026	0.61	0.61	0.57	0.59	0.59	-2.32%	11,254
Mar 18, 2026	0.58	0.64	0.58	0.61	0.61	1.89%	31,341
Mar 17, 2026	0.64	0.64	0.58	0.60	0.60	-6.47%	34,406
Mar 16, 2026	0.60	0.64	0.60	0.64	0.64	0.16%	28,028
Mar 13, 2026	0.64	0.64	0.60	0.64	0.64	-0.31%	41,451
Mar 12, 2026	0.62	0.65	0.62	0.64	0.64	1.59%	16,985
Mar 11, 2026	0.60	0.64	0.60	0.63	0.63	-0.13%	20,991
Mar 10, 2026	0.59	0.64	0.59	0.63	0.63	4.20%	17,000
Mar 9, 2026	0.57	0.61	0.56	0.60	0.60	-3.17%	36,048
Mar 6, 2026	0.63	0.63	0.59	0.62	0.62	-2.67%	8,600
Mar 5, 2026	0.58	0.64	0.58	0.64	0.64	3.44%	35,746
Mar 4, 2026	0.56	0.62	0.56	0.62	0.62	5.14%	40,809
Mar 3, 2026	0.60	0.60	0.56	0.59	0.59	-3.31%	44,524
Mar 2, 2026	0.55	0.62	0.55	0.61	0.61	3.20%	81,423
Feb 27, 2026	0.59	0.59	0.55	0.59	0.59	0.22%	52,430
Feb 26, 2026	0.58	0.61	0.57	0.59	0.59	-0.05%	66,523
Feb 25, 2026	0.57	0.61	0.54	0.59	0.59	6.27%	213,322
Feb 24, 2026	0.58	0.58	0.55	0.56	0.56	-7.20%	197,417
Feb 23, 2026	0.58	0.61	0.56	0.60	0.60	0.89%	222,689
Feb 20, 2026	0.64	0.65	0.58	0.59	0.59	-14.45%	451,699
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.