Skip to main content
The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
0.850
+0.131 (18.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.720.850.680.850.8519.11%80,320
Sep 25, 20240.750.750.710.710.71-2.25%26,072
Sep 24, 20240.740.760.730.730.732.82%26,785
Sep 23, 20240.760.770.700.710.71-8.04%43,844
Sep 20, 20240.750.790.740.770.770.05%58,762
Sep 19, 20240.810.810.750.770.77-1.06%47,639
Sep 18, 20240.820.820.780.780.78-2.62%62,736
Sep 17, 20240.790.840.780.800.800.13%16,108
Sep 16, 20240.830.880.800.800.80-3.50%22,550
Sep 13, 20240.840.840.790.830.833.21%24,469
Sep 12, 20240.820.880.790.800.80-5.51%24,985
Sep 11, 20240.770.880.760.850.857.59%481,719
Sep 10, 20240.820.860.770.790.79-13.19%2,632,527
Sep 9, 20240.840.960.840.910.917.76%32,818
Sep 6, 20240.800.860.800.840.840.88%21,585
Sep 5, 20240.850.870.820.840.84-3.11%9,531
Sep 4, 20240.900.900.770.860.86-4.03%52,952
Sep 3, 20240.910.940.880.900.90-3.20%20,620
Aug 30, 20240.940.950.930.930.93-1.60%18,394
Aug 29, 20240.970.970.940.950.95-3.70%59,197
Aug 28, 20240.980.990.960.980.981.19%12,999
Aug 27, 20240.991.000.960.970.97-1.07%20,903
Aug 26, 20241.001.000.970.980.980.06%13,367
Aug 23, 20240.950.990.900.980.985.94%65,280
Aug 22, 20241.001.000.880.930.93-1.30%213,663
Aug 21, 20240.880.940.880.940.947.72%17,953
Aug 20, 20240.960.960.810.870.87-9.37%23,448
Aug 19, 20240.890.980.890.960.967.85%44,710
Aug 16, 20240.900.930.840.890.892.18%25,900
Aug 15, 20240.900.940.810.870.87-2.42%73,179
Aug 14, 20240.870.980.850.890.897.71%139,835
Aug 13, 20240.780.850.730.830.8311.09%34,563
Aug 12, 20240.750.770.740.750.75-1.13%10,925
Aug 9, 20240.770.780.740.750.75-2.01%24,723
Aug 8, 20240.790.800.740.770.77-3.50%27,867
Aug 7, 20240.800.800.750.800.80-0.26%45,688
Aug 6, 20240.800.890.800.800.80-1.50%19,080
Aug 5, 20240.810.850.800.810.81-4.67%22,424
Aug 2, 20240.920.930.780.850.852.77%52,053
Aug 1, 20240.870.870.750.830.83-6.85%82,208
Jul 31, 20240.920.920.860.890.89-1.65%40,318
Jul 30, 20240.901.000.900.900.900.32%17,072
Jul 29, 20240.910.960.900.900.90-2.25%28,094
Jul 26, 20240.910.940.900.920.920.25%35,169
Jul 25, 20240.960.970.900.920.92-7.95%41,286
Jul 24, 20240.951.010.951.001.001.75%18,599
Jul 23, 20240.971.000.950.980.98-2.69%36,196
Jul 22, 20240.971.030.961.011.01-19,211
Jul 19, 20241.021.020.981.011.012.85%14,189
Jul 18, 20240.991.050.970.980.98-0.22%41,220
Jul 17, 20241.041.050.970.980.98-4.45%49,964
Jul 16, 20241.001.051.001.031.031.98%15,448
Jul 15, 20241.011.051.001.011.01-1.46%32,190
Jul 12, 20241.001.051.001.031.03-0.49%20,002
Jul 11, 20241.001.041.001.031.031.98%45,032
Jul 10, 20240.981.050.981.011.011.00%14,942
Jul 9, 20240.971.020.971.001.00-0.99%16,407
Jul 8, 20241.001.040.991.011.011.00%16,522
Jul 5, 20241.021.020.981.001.00-19,620
Jul 3, 20241.011.020.991.001.001.83%21,659
Jul 2, 20241.001.010.980.980.98-1.80%33,530
Jul 1, 20241.011.060.961.001.00-1.96%17,333
Jun 28, 20241.051.081.011.021.02-3.77%51,568
Jun 27, 20241.021.071.011.061.066.00%41,618
Jun 26, 20240.991.030.991.001.00-5,143
Jun 25, 20241.001.020.961.001.00-1.96%46,698
Jun 24, 20241.051.061.001.021.02-1.92%13,439
Jun 21, 20241.091.091.011.041.04-1.89%104,141
Jun 20, 20241.121.121.061.061.06-3.64%16,228
Jun 18, 20241.101.151.101.101.10-1.79%30,012
Jun 17, 20241.101.131.101.121.120.90%12,567
Jun 14, 20241.071.141.071.111.110.91%26,895
Jun 13, 20241.101.171.091.101.10-1.08%13,519
Jun 12, 20241.101.141.081.111.11-0.71%17,795
Jun 11, 20241.151.151.071.121.12-0.88%10,841
Jun 10, 20241.101.161.081.131.130.89%63,684
Jun 7, 20241.131.141.101.121.12-45,702
Jun 6, 20241.071.131.071.121.124.67%56,563
Jun 5, 20241.031.081.001.071.072.88%42,469
Jun 4, 20241.081.160.931.041.04-7.96%41,067
Jun 3, 20241.131.131.061.131.132.73%3,647
May 31, 20241.171.171.061.101.103.77%10,248
May 30, 20241.101.131.011.061.06-3.64%50,517
May 29, 20241.001.100.991.101.103.77%36,856
May 28, 20241.081.111.031.061.06-1.85%12,206
May 24, 20241.091.111.011.081.08-1.82%41,556
May 23, 20241.091.131.031.101.100.92%17,889
May 22, 20241.101.141.051.091.093.81%40,045
May 21, 20241.101.130.991.051.05-0.94%125,963
May 20, 20241.171.181.051.061.06-10.17%113,621
May 17, 20241.151.201.101.181.181.72%39,585
May 16, 20241.071.171.071.161.162.65%34,649
May 15, 20241.211.251.111.131.13-3.00%111,910
May 14, 20241.151.241.151.171.17-1.27%57,219
May 13, 20241.141.191.141.181.183.51%20,065
May 10, 20241.151.211.131.141.14-1.72%10,622
May 9, 20241.131.251.121.161.164.50%25,430
May 8, 20241.171.251.111.111.11-5.93%20,470
May 7, 20241.231.231.161.181.18-20,964
May 6, 20241.161.251.111.181.183.51%20,853