The Glimpse Group, Inc. (GGRP)

The Glimpse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.60	0.61	0.57	0.60	-	2.48%	13,748
Apr 22, 2026	0.63	0.63	0.59	0.59	0.59	-2.45%	20,062
Apr 21, 2026	0.61	0.64	0.60	0.60	0.60	-1.72%	55,926
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%	37,182
Apr 15, 2026	0.60	0.66	0.57	0.61	0.61	0.87%	169,728
Apr 14, 2026	0.53	0.60	0.50	0.60	0.60	13.30%	65,971
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
Mar 3, 2026	0.60	0.60	0.56	0.59	0.59	-3.31%	44,524
Mar 2, 2026	0.55	0.62	0.55	0.61	0.61	3.20%	88,070
Feb 27, 2026	0.59	0.59	0.55	0.59	0.59	0.22%	61,235
Feb 26, 2026	0.58	0.61	0.57	0.59	0.59	-0.05%	66,523
Feb 25, 2026	0.57	0.61	0.54	0.59	0.59	6.27%	213,322
Feb 24, 2026	0.58	0.58	0.55	0.56	0.56	-7.20%	197,417
Feb 23, 2026	0.58	0.61	0.56	0.60	0.60	0.89%	224,646
Feb 20, 2026	0.64	0.65	0.58	0.59	0.59	-14.45%	452,107
Feb 19, 2026	0.80	0.80	0.57	0.69	0.69	1.94%	10,154,600
Feb 18, 2026	0.68	0.78	0.67	0.68	0.68	3.03%	56,962
Feb 17, 2026	0.74	0.77	0.63	0.66	0.66	-14.51%	289,923
Feb 13, 2026	0.74	0.83	0.74	0.77	0.77	4.32%	118,812
Feb 12, 2026	0.77	0.80	0.74	0.74	0.74	-4.17%	53,019
Feb 11, 2026	0.82	0.87	0.77	0.77	0.77	-4.71%	88,898

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.