The Glimpse Group, Inc. (GGRP)

NASDAQ: GGRP · Real-Time Price · USD

0.8653

+0.0090 (1.05%)

At close: Jul 31, 2026, 4:00 PM EDT

0.8200

-0.0453 (-5.24%)

After-hours: Jul 31, 2026, 6:57 PM EDT

The Glimpse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.89	0.98	0.86	0.87	0.87	1.05%	86,701
Jul 30, 2026	0.90	0.91	0.85	0.86	0.86	-4.86%	56,022
Jul 29, 2026	0.90	0.92	0.89	0.90	0.90	0.56%	54,477
Jul 28, 2026	0.92	0.94	0.82	0.90	0.90	-4.12%	90,218
Jul 27, 2026	0.92	1.08	0.90	0.93	0.93	6.62%	627,019
Jul 24, 2026	0.98	0.98	0.87	0.88	0.88	-9.26%	53,769
Jul 23, 2026	0.99	1.00	0.96	0.96	0.96	-1.47%	135,983
Jul 22, 2026	0.88	1.03	0.87	0.98	0.98	14.19%	391,880
Jul 21, 2026	0.80	0.87	0.78	0.86	0.86	7.21%	89,641
Jul 20, 2026	0.78	0.81	0.73	0.80	0.80	1.89%	59,209
Jul 17, 2026	0.77	0.80	0.75	0.79	0.79	0.03%	62,132
Jul 16, 2026	0.79	0.81	0.77	0.78	0.78	-0.13%	70,146
Jul 15, 2026	0.79	0.81	0.77	0.79	0.79	-2.82%	130,843
Jul 14, 2026	0.77	0.82	0.74	0.81	0.81	7.81%	91,816
Jul 13, 2026	0.77	0.79	0.75	0.75	0.75	-2.56%	57,086
Jul 10, 2026	0.75	0.79	0.75	0.77	0.77	2.61%	37,578
Jul 9, 2026	0.77	0.78	0.75	0.75	0.75	-2.20%	10,690
Jul 8, 2026	0.77	0.82	0.74	0.77	0.77	-0.40%	75,362
Jul 7, 2026	0.81	0.84	0.77	0.77	0.77	-6.60%	123,352
Jul 6, 2026	0.84	0.85	0.75	0.82	0.82	0.04%	44,730
Jul 2, 2026	0.84	0.85	0.82	0.82	0.82	-1.87%	48,019
Jul 1, 2026	0.77	0.84	0.77	0.84	0.84	9.09%	104,962
Jun 30, 2026	0.78	0.81	0.76	0.77	0.77	1.24%	38,417
Jun 29, 2026	0.81	0.84	0.73	0.76	0.76	0.36%	100,188
Jun 26, 2026	0.74	0.79	0.74	0.76	0.76	-0.29%	83,389
Jun 25, 2026	0.82	0.82	0.73	0.76	0.76	-3.01%	74,789
Jun 24, 2026	0.77	0.85	0.77	0.78	0.78	1.41%	178,588
Jun 23, 2026	0.85	0.87	0.76	0.77	0.77	-8.56%	163,838
Jun 22, 2026	0.84	0.91	0.78	0.85	0.85	1.73%	289,589
Jun 18, 2026	0.83	0.93	0.81	0.83	0.83	-5.51%	372,752
Jun 17, 2026	0.79	0.93	0.79	0.88	0.88	12.46%	479,209
Jun 16, 2026	0.79	0.83	0.77	0.78	0.78	0.08%	245,236
Jun 15, 2026	0.81	0.85	0.78	0.78	0.78	-3.58%	39,067
Jun 12, 2026	0.81	0.85	0.78	0.81	0.81	-5.05%	55,882
Jun 11, 2026	0.78	0.88	0.76	0.85	0.85	9.37%	179,516
Jun 10, 2026	0.76	0.79	0.74	0.78	0.78	0.61%	62,521
Jun 9, 2026	0.75	0.81	0.72	0.78	0.78	-0.35%	119,895
Jun 8, 2026	0.77	0.82	0.71	0.78	0.78	-0.89%	228,580
Jun 5, 2026	0.80	0.80	0.74	0.79	0.79	-4.10%	130,565
Jun 4, 2026	0.75	0.82	0.75	0.82	0.82	-0.66%	66,520
Jun 3, 2026	0.74	0.85	0.72	0.82	0.82	15.00%	217,179
Jun 2, 2026	0.75	0.77	0.71	0.72	0.72	-8.71%	138,011
Jun 1, 2026	0.82	0.83	0.76	0.78	0.78	-5.66%	62,711
May 29, 2026	0.78	0.89	0.77	0.83	0.83	5.34%	78,696
May 28, 2026	0.78	0.79	0.73	0.79	0.79	1.50%	87,316
May 27, 2026	0.77	0.79	0.70	0.78	0.78	0.71%	201,662
May 26, 2026	0.78	0.81	0.75	0.77	0.77	-4.62%	176,795
May 22, 2026	0.84	0.94	0.75	0.81	0.81	-3.57%	654,382
May 21, 2026	0.76	0.92	0.74	0.84	0.84	1.20%	862,392
May 20, 2026	0.76	0.84	0.70	0.83	0.83	11.56%	498,981