The Glimpse Group, Inc. (GGRP)

NASDAQ: GGRP · Real-Time Price · USD

0.8450

+0.0144 (1.73%)

At close: Jun 22, 2026, 4:00 PM EDT

0.8425

-0.0025 (-0.30%)

After-hours: Jun 22, 2026, 7:57 PM EDT

The Glimpse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.84	0.91	0.78	0.85	0.85	1.73%	282,581
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
May 19, 2026	0.77	0.78	0.67	0.74	0.74	-5.81%	615,229
May 18, 2026	0.66	0.82	0.64	0.79	0.79	21.65%	1,358,076
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