The Glimpse Group, Inc. (GGRP)

The Glimpse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	62,461
May 29, 2026	0.78	0.89	0.77	0.83	0.83	5.34%	77,595
May 28, 2026	0.78	0.79	0.73	0.79	0.79	1.50%	86,657
May 27, 2026	0.77	0.79	0.70	0.78	0.78	0.71%	191,454
May 26, 2026	0.78	0.81	0.75	0.77	0.77	-4.62%	174,990
May 22, 2026	0.84	0.94	0.75	0.81	0.81	-3.57%	651,140
May 21, 2026	0.76	0.92	0.74	0.84	0.84	1.20%	856,037
May 20, 2026	0.76	0.84	0.70	0.83	0.83	11.56%	338,305
May 19, 2026	0.77	0.78	0.67	0.74	0.74	-5.81%	587,473
May 18, 2026	0.66	0.82	0.64	0.79	0.79	21.65%	1,321,979
May 15, 2026	0.58	0.67	0.50	0.65	0.65	15.95%	1,889,315
May 14, 2026	0.57	0.59	0.54	0.56	0.56	-3.08%	8,017,176
May 13, 2026	0.56	0.60	0.54	0.58	0.58	7.88%	106,650
May 12, 2026	0.50	0.58	0.50	0.54	0.54	5.87%	48,454
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

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.