The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.475
+0.025 (1.72%)
Jun 12, 2025, 9:49 AM - Market open
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 53,311 |
| Jun 10, 2025 | 1.55 | 1.55 | 1.34 | 1.47 | 1.47 | -4.55% | 409,008 |
| Jun 9, 2025 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -3.14% | 105,465 |
| Jun 6, 2025 | 1.58 | 1.68 | 1.52 | 1.59 | 1.59 | 0.63% | 107,835 |
| Jun 5, 2025 | 1.65 | 1.71 | 1.56 | 1.58 | 1.58 | -3.66% | 140,867 |
| Jun 4, 2025 | 1.74 | 1.76 | 1.63 | 1.64 | 1.64 | -5.75% | 310,842 |
| Jun 3, 2025 | 1.70 | 1.75 | 1.58 | 1.74 | 1.74 | 2.96% | 291,577 |
| Jun 2, 2025 | 1.51 | 1.74 | 1.50 | 1.69 | 1.69 | 11.18% | 230,469 |
| May 30, 2025 | 1.51 | 1.55 | 1.45 | 1.52 | 1.52 | -1.62% | 95,878 |
| May 29, 2025 | 1.59 | 1.64 | 1.51 | 1.55 | 1.55 | -1.59% | 116,669 |
| May 28, 2025 | 1.61 | 1.66 | 1.48 | 1.57 | 1.57 | -0.63% | 218,428 |
| May 27, 2025 | 1.42 | 1.61 | 1.40 | 1.58 | 1.58 | 12.86% | 339,382 |
| May 23, 2025 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 28,020 |
| May 22, 2025 | 1.33 | 1.44 | 1.27 | 1.42 | 1.42 | 7.58% | 164,175 |
| May 21, 2025 | 1.34 | 1.37 | 1.25 | 1.32 | 1.32 | -3.65% | 188,403 |
| May 20, 2025 | 1.39 | 1.39 | 1.31 | 1.37 | 1.37 | 0.74% | 95,681 |
| May 19, 2025 | 1.31 | 1.40 | 1.30 | 1.36 | 1.36 | 1.49% | 101,091 |
| May 16, 2025 | 1.39 | 1.45 | 1.31 | 1.34 | 1.34 | -2.90% | 209,652 |
| May 15, 2025 | 1.15 | 1.43 | 1.15 | 1.38 | 1.38 | 18.97% | 614,520 |
| May 14, 2025 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -4.13% | 149,927 |
| May 13, 2025 | 1.16 | 1.26 | 1.10 | 1.21 | 1.21 | 4.31% | 293,430 |
| May 12, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 71,939 |
| May 9, 2025 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 65,273 |
| May 8, 2025 | 1.12 | 1.20 | 1.10 | 1.16 | 1.16 | 4.50% | 119,900 |
| May 7, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 35,205 |
| May 6, 2025 | 1.16 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 57,438 |
| May 5, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 32,309 |
| May 2, 2025 | 1.16 | 1.22 | 1.14 | 1.19 | 1.19 | 3.03% | 77,761 |
| May 1, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 1.32% | 61,447 |
| Apr 30, 2025 | 1.13 | 1.19 | 1.09 | 1.14 | 1.14 | 0.88% | 66,923 |
| Apr 29, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 28,649 |
| Apr 28, 2025 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 58,052 |
| Apr 25, 2025 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -6.56% | 76,407 |
| Apr 24, 2025 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 6.09% | 130,221 |
| Apr 23, 2025 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 9.52% | 144,265 |
| Apr 22, 2025 | 1.02 | 1.10 | 0.97 | 1.05 | 1.05 | 6.69% | 194,951 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -3.51% | 73,359 |
| Apr 17, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 30,186 |
| Apr 16, 2025 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 1.92% | 97,381 |
| Apr 15, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 31,550 |
| Apr 14, 2025 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | 0.96% | 35,842 |
| Apr 11, 2025 | 1.03 | 1.09 | 0.98 | 1.04 | 1.04 | 0.97% | 66,185 |
| Apr 10, 2025 | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | -5.50% | 94,689 |
| Apr 9, 2025 | 1.02 | 1.13 | 0.98 | 1.09 | 1.09 | 6.86% | 130,316 |
| Apr 8, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 72,938 |
| Apr 7, 2025 | 1.00 | 1.10 | 0.96 | 1.03 | 1.03 | -1.90% | 271,581 |
| Apr 4, 2025 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 219,782 |
| Apr 3, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -6.67% | 78,197 |
| Apr 2, 2025 | 1.18 | 1.24 | 1.13 | 1.20 | 1.20 | -0.83% | 56,612 |
| Apr 1, 2025 | 1.15 | 1.24 | 1.12 | 1.21 | 1.21 | 4.31% | 76,527 |