The Glimpse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.75	0.79	0.75	0.77	0.77	2.61%	37,368
Jul 9, 2026	0.77	0.78	0.75	0.75	0.75	-2.20%	9,390
Jul 8, 2026	0.77	0.82	0.74	0.77	0.77	-0.40%	75,252
Jul 7, 2026	0.81	0.84	0.77	0.77	0.77	-6.60%	122,902
Jul 6, 2026	0.84	0.85	0.75	0.82	0.82	0.04%	44,627
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
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