The Glimpse Group, Inc. (GGRP)

The Glimpse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.56	0.60	0.54	0.58	0.58	7.88%	95,579
May 12, 2026	0.50	0.58	0.50	0.54	0.54	5.87%	48,332
May 11, 2026	0.50	0.54	0.50	0.51	0.51	-0.10%	70,508
May 8, 2026	0.51	0.53	0.51	0.51	0.51	0.26%	49,532
May 7, 2026	0.53	0.54	0.50	0.51	0.51	0.22%	70,179
May 6, 2026	0.54	0.56	0.50	0.50	0.50	-1.68%	33,563
May 5, 2026	0.53	0.57	0.50	0.51	0.51	-5.88%	63,114
May 4, 2026	0.56	0.58	0.52	0.54	0.54	-2.75%	33,465
May 1, 2026	0.54	0.58	0.53	0.56	0.56	5.62%	50,435
Apr 30, 2026	0.57	0.58	0.51	0.53	0.53	3.96%	52,208
Apr 29, 2026	0.52	0.54	0.50	0.51	0.51	-0.78%	16,557
Apr 28, 2026	0.52	0.58	0.51	0.51	0.51	-1.65%	69,238
Apr 27, 2026	0.56	0.58	0.52	0.52	0.52	-10.97%	69,151
Apr 24, 2026	0.57	0.62	0.56	0.59	0.59	1.73%	11,605
Apr 23, 2026	0.60	0.61	0.57	0.58	0.58	-1.50%	14,007
Apr 22, 2026	0.63	0.63	0.59	0.59	0.59	-2.45%	22,098
Apr 21, 2026	0.61	0.64	0.60	0.60	0.60	-1.72%	56,093
Apr 20, 2026	0.60	0.65	0.59	0.61	0.61	0.15%	56,328
Apr 17, 2026	0.63	0.65	0.59	0.61	0.61	-3.00%	80,901
Apr 16, 2026	0.63	0.68	0.58	0.63	0.63	3.97%	37,767
Apr 15, 2026	0.60	0.66	0.57	0.61	0.61	0.87%	169,828
Apr 14, 2026	0.53	0.60	0.50	0.60	0.60	13.30%	66,209
Apr 13, 2026	0.51	0.58	0.48	0.53	0.53	3.20%	89,123
Apr 10, 2026	0.55	0.56	0.51	0.51	0.51	-3.21%	24,089
Apr 9, 2026	0.54	0.55	0.52	0.53	0.53	-	56,663
Apr 8, 2026	0.52	0.55	0.52	0.53	0.53	1.73%	50,478
Apr 7, 2026	0.57	0.57	0.52	0.52	0.52	-7.36%	17,467
Apr 6, 2026	0.55	0.57	0.52	0.56	0.56	4.15%	44,880
Apr 2, 2026	0.58	0.58	0.52	0.54	0.54	-3.43%	46,312
Apr 1, 2026	0.50	0.59	0.50	0.56	0.56	8.37%	68,610
Mar 31, 2026	0.47	0.53	0.45	0.52	0.52	6.19%	30,971
Mar 30, 2026	0.54	0.55	0.42	0.49	0.49	-8.72%	132,710
Mar 27, 2026	0.53	0.54	0.51	0.53	0.53	-2.72%	48,898
Mar 26, 2026	0.57	0.57	0.53	0.55	0.55	-4.93%	47,148
Mar 25, 2026	0.58	0.60	0.56	0.58	0.58	0.33%	22,787
Mar 24, 2026	0.57	0.60	0.57	0.57	0.57	-0.85%	14,438
Mar 23, 2026	0.56	0.60	0.55	0.58	0.58	1.33%	85,829
Mar 20, 2026	0.59	0.61	0.57	0.57	0.57	-3.86%	33,973
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%	33,341
Mar 17, 2026	0.64	0.64	0.58	0.60	0.60	-6.47%	34,546
Mar 16, 2026	0.60	0.64	0.60	0.64	0.64	0.16%	28,592
Mar 13, 2026	0.64	0.64	0.60	0.64	0.64	-0.31%	43,190
Mar 12, 2026	0.62	0.65	0.62	0.64	0.64	1.59%	16,986
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%	17,021
Mar 9, 2026	0.57	0.61	0.56	0.60	0.60	-3.17%	37,394
Mar 6, 2026	0.63	0.63	0.59	0.62	0.62	-2.67%	8,601
Mar 5, 2026	0.58	0.64	0.58	0.64	0.64	3.44%	35,941
Mar 4, 2026	0.56	0.62	0.56	0.62	0.62	5.14%	41,101

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.