The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.140
-0.010 (-0.87%)
Mar 31, 2025, 2:21 PM EDT - Market open
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.29 | 1.33 | 1.13 | 1.15 | 1.15 | -9.45% | 257,206 |
| Mar 27, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.55% | 63,652 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.26 | 1.29 | 1.29 | -7.86% | 215,996 |
| Mar 25, 2025 | 1.24 | 1.44 | 1.23 | 1.40 | 1.40 | 12.90% | 528,142 |
| Mar 24, 2025 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -4.62% | 73,642 |
| Mar 21, 2025 | 1.20 | 1.37 | 1.20 | 1.30 | 1.30 | 5.69% | 149,433 |
| Mar 20, 2025 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | 0.82% | 56,974 |
| Mar 19, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 104,035 |
| Mar 18, 2025 | 1.26 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 70,338 |
| Mar 17, 2025 | 1.20 | 1.32 | 1.20 | 1.26 | 1.26 | 5.00% | 186,815 |
| Mar 14, 2025 | 1.20 | 1.27 | 1.18 | 1.20 | 1.20 | - | 77,845 |
| Mar 13, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -7.69% | 134,438 |
| Mar 12, 2025 | 1.29 | 1.37 | 1.27 | 1.30 | 1.30 | -1.52% | 63,301 |
| Mar 11, 2025 | 1.23 | 1.36 | 1.22 | 1.32 | 1.32 | 5.60% | 114,666 |
| Mar 10, 2025 | 1.31 | 1.32 | 1.22 | 1.25 | 1.25 | -6.02% | 115,946 |
| Mar 7, 2025 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 7.26% | 204,421 |
| Mar 6, 2025 | 1.28 | 1.36 | 1.19 | 1.24 | 1.24 | -3.13% | 262,514 |
| Mar 5, 2025 | 1.24 | 1.30 | 1.21 | 1.28 | 1.28 | 0.79% | 93,122 |
| Mar 4, 2025 | 1.20 | 1.30 | 1.16 | 1.27 | 1.27 | 4.96% | 172,413 |
| Mar 3, 2025 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 112,169 |
| Feb 28, 2025 | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -6.52% | 276,240 |
| Feb 27, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | -4.17% | 88,686 |
| Feb 26, 2025 | 1.45 | 1.50 | 1.39 | 1.44 | 1.44 | -0.69% | 191,578 |
| Feb 25, 2025 | 1.43 | 1.50 | 1.35 | 1.45 | 1.45 | - | 240,966 |
| Feb 24, 2025 | 1.51 | 1.52 | 1.41 | 1.45 | 1.45 | -6.45% | 323,928 |
| Feb 21, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | -1.27% | 270,793 |
| Feb 20, 2025 | 1.65 | 1.66 | 1.55 | 1.57 | 1.57 | -5.99% | 227,548 |
| Feb 19, 2025 | 1.61 | 1.73 | 1.61 | 1.67 | 1.67 | 3.09% | 205,669 |
| Feb 18, 2025 | 1.70 | 1.72 | 1.55 | 1.62 | 1.62 | -6.90% | 355,037 |
| Feb 14, 2025 | 1.79 | 1.82 | 1.68 | 1.74 | 1.74 | -3.87% | 272,339 |
| Feb 13, 2025 | 1.80 | 1.87 | 1.55 | 1.81 | 1.81 | 3.43% | 786,629 |
| Feb 12, 2025 | 1.68 | 1.79 | 1.68 | 1.75 | 1.75 | 0.57% | 236,687 |
| Feb 11, 2025 | 1.76 | 1.82 | 1.65 | 1.74 | 1.74 | -1.69% | 474,764 |
| Feb 10, 2025 | 1.83 | 1.97 | 1.74 | 1.77 | 1.77 | -2.21% | 280,906 |
| Feb 7, 2025 | 1.86 | 1.95 | 1.71 | 1.81 | 1.81 | -1.63% | 364,084 |
| Feb 6, 2025 | 1.68 | 1.89 | 1.64 | 1.84 | 1.84 | 8.24% | 371,267 |
| Feb 5, 2025 | 1.75 | 1.84 | 1.67 | 1.70 | 1.70 | -5.56% | 277,998 |
| Feb 4, 2025 | 1.69 | 1.84 | 1.63 | 1.80 | 1.80 | 7.78% | 255,118 |
| Feb 3, 2025 | 1.65 | 1.72 | 1.59 | 1.67 | 1.67 | -1.76% | 151,009 |
| Jan 31, 2025 | 1.70 | 1.82 | 1.68 | 1.70 | 1.70 | -0.58% | 269,023 |
| Jan 30, 2025 | 1.69 | 1.79 | 1.68 | 1.71 | 1.71 | 1.18% | 188,560 |
| Jan 29, 2025 | 1.73 | 1.78 | 1.66 | 1.69 | 1.69 | -3.98% | 177,711 |
| Jan 28, 2025 | 1.67 | 1.79 | 1.60 | 1.76 | 1.76 | 3.53% | 234,352 |
| Jan 27, 2025 | 1.96 | 1.96 | 1.69 | 1.70 | 1.70 | -16.26% | 497,234 |
| Jan 24, 2025 | 1.93 | 2.05 | 1.82 | 2.03 | 2.03 | 7.41% | 437,839 |
| Jan 23, 2025 | 1.82 | 1.94 | 1.81 | 1.89 | 1.89 | -0.79% | 302,279 |
| Jan 22, 2025 | 1.89 | 2.06 | 1.86 | 1.91 | 1.91 | -1.30% | 528,802 |
| Jan 21, 2025 | 1.94 | 1.94 | 1.72 | 1.93 | 1.93 | -1.03% | 563,966 |
| Jan 17, 2025 | 2.05 | 2.05 | 1.87 | 1.95 | 1.95 | -1.52% | 338,474 |
| Jan 16, 2025 | 2.11 | 2.17 | 1.86 | 1.98 | 1.98 | -4.81% | 448,031 |