Skip to main content
The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.550
-0.020 (-1.27%)
At close: Feb 21, 2025, 4:00 PM
1.530
-0.020 (-1.30%)
After-hours: Feb 21, 2025, 4:28 PM EST

The Glimpse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.561.601.501.551.55-1.27%270,793
Feb 20, 20251.651.661.551.571.57-5.99%227,548
Feb 19, 20251.611.731.611.671.673.09%205,669
Feb 18, 20251.701.721.551.621.62-6.90%355,037
Feb 14, 20251.791.821.681.741.74-3.87%272,339
Feb 13, 20251.801.871.551.811.813.43%786,629
Feb 12, 20251.681.791.681.751.750.57%236,687
Feb 11, 20251.761.821.651.741.74-1.69%474,764
Feb 10, 20251.831.971.741.771.77-2.21%280,906
Feb 7, 20251.861.951.711.811.81-1.63%364,084
Feb 6, 20251.681.891.641.841.848.24%371,267
Feb 5, 20251.751.841.671.701.70-5.56%277,998
Feb 4, 20251.691.841.631.801.807.78%255,118
Feb 3, 20251.651.721.591.671.67-1.76%151,009
Jan 31, 20251.701.821.681.701.70-0.58%269,023
Jan 30, 20251.691.791.681.711.711.18%188,560
Jan 29, 20251.731.781.661.691.69-3.98%177,711
Jan 28, 20251.671.791.601.761.763.53%234,352
Jan 27, 20251.961.961.691.701.70-16.26%497,234
Jan 24, 20251.932.051.822.032.037.41%437,839
Jan 23, 20251.821.941.811.891.89-0.79%302,279
Jan 22, 20251.892.061.861.911.91-1.30%528,802
Jan 21, 20251.941.941.721.931.93-1.03%563,966
Jan 17, 20252.052.051.871.951.95-1.52%338,474
Jan 16, 20252.112.171.861.981.98-4.81%448,031
Jan 15, 20251.922.131.862.082.0813.66%456,950
Jan 14, 20251.812.091.801.831.830.55%613,025
Jan 13, 20252.052.071.631.821.82-12.92%862,539
Jan 10, 20252.182.302.042.092.09-6.70%487,252
Jan 8, 20252.332.332.042.242.24-8.20%830,388
Jan 7, 20252.762.832.322.442.44-11.59%1,204,378
Jan 6, 20252.753.072.702.762.76-1.08%1,433,781
Jan 3, 20252.702.862.502.792.79-1,237,692
Jan 2, 20252.873.142.622.792.7912.96%2,590,185
Dec 31, 20242.682.732.382.472.47-5.73%1,002,125
Dec 30, 20242.962.982.612.622.62-14.94%1,215,849
Dec 27, 20243.183.853.003.083.08-6.67%2,747,879
Dec 26, 20243.303.542.933.303.30-3.51%2,241,133
Dec 24, 20243.883.883.133.423.42-17.19%2,111,107
Dec 23, 20243.774.483.594.134.1318.34%3,600,368
Dec 20, 20242.983.962.603.493.499.06%5,987,836
Dec 19, 20244.187.003.013.203.20-30,308,373
Dec 18, 20241.983.231.893.203.20101.26%55,037,052
Dec 17, 20241.191.651.151.591.5935.90%5,141,617
Dec 16, 20241.161.301.051.171.17-4.88%751,365
Dec 13, 20241.251.401.151.231.23-4.65%1,659,426
Dec 12, 20241.651.781.221.291.29-14.00%3,641,101
Dec 11, 20241.151.751.121.501.5031.58%18,721,311
Dec 10, 20241.081.350.981.141.1435.71%30,344,109
Dec 9, 20240.770.920.740.840.8414.80%1,711,548
Dec 6, 20240.720.770.680.730.732.18%455,628
Dec 5, 20240.730.770.710.720.72-1.42%36,998
Dec 4, 20240.770.800.700.730.73-1.24%380,739
Dec 3, 20240.820.880.700.740.74-16.13%653,245
Dec 2, 20240.710.980.700.880.8825.29%1,136,251
Nov 29, 20240.690.730.670.700.700.39%31,982
Nov 27, 20240.730.770.680.700.70-6.28%114,107
Nov 26, 20240.820.820.740.740.74-4.01%59,625
Nov 25, 20240.670.800.670.780.7814.15%154,321
Nov 22, 20240.610.690.600.680.6811.82%90,812
Nov 21, 20240.600.610.600.610.610.36%57,096
Nov 20, 20240.590.610.590.610.612.49%20,052
Nov 19, 20240.590.610.590.590.590.05%36,032
Nov 18, 20240.670.690.570.590.591.59%52,927
Nov 15, 20240.750.750.500.580.58-17.04%192,944
Nov 14, 20240.700.740.680.700.70-141,497
Nov 13, 20240.700.710.670.700.700.14%47,037
Nov 12, 20240.690.700.670.700.705.76%54,634
Nov 11, 20240.680.690.600.660.666.92%66,682
Nov 8, 20240.600.660.580.620.623.02%33,033
Nov 7, 20240.670.690.590.600.60-9.09%116,597
Nov 6, 20240.700.700.630.660.66-0.30%38,742
Nov 5, 20240.710.710.620.660.660.30%18,325
Nov 4, 20240.700.710.650.660.66-5.19%78,219
Nov 1, 20240.710.720.650.700.70-3.18%14,696
Oct 31, 20240.680.720.660.720.725.43%23,273
Oct 30, 20240.690.720.660.680.68-0.61%33,220
Oct 29, 20240.730.730.670.690.69-1.38%21,768
Oct 28, 20240.720.720.680.700.70-3.31%17,711
Oct 25, 20240.770.770.700.720.722.80%18,756
Oct 24, 20240.700.760.700.700.70-5.41%25,577
Oct 23, 20240.720.750.720.740.740.71%6,818
Oct 22, 20240.680.750.680.730.735.73%123,765
Oct 21, 20240.720.720.650.700.708.59%21,717
Oct 18, 20240.670.680.620.640.64-4.51%39,626
Oct 17, 20240.640.690.640.670.671.64%20,257
Oct 16, 20240.680.710.640.660.66-2.46%28,258
Oct 15, 20240.730.730.670.680.680.90%16,729
Oct 14, 20240.680.740.610.670.67-2.23%103,462
Oct 11, 20240.680.720.680.690.690.40%122,632
Oct 10, 20240.690.720.680.680.68-3.71%23,247
Oct 9, 20240.680.740.670.710.711.13%20,686
Oct 8, 20240.690.740.690.700.70-2.64%30,617
Oct 7, 20240.730.740.680.720.722.84%16,644
Oct 4, 20240.700.720.670.700.70-1.39%87,026
Oct 3, 20240.760.760.680.710.71-4.04%32,209
Oct 2, 20240.740.740.690.740.74-2.19%19,261
Oct 1, 20240.800.800.720.760.760.09%93,238
Sep 30, 20240.850.850.740.760.76-5.11%125,977
Sep 27, 20240.860.860.720.800.80-6.29%28,540