The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.550
+0.080 (5.44%)
At close: Sep 12, 2025, 4:00 PM EDT
1.550
0.00 (0.00%)
Pre-market: Sep 15, 2025, 6:32 AM EDT
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 5.44% | 115,735 |
| Sep 11, 2025 | 1.45 | 1.50 | 1.40 | 1.47 | 1.47 | - | 112,510 |
| Sep 10, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 3.52% | 458,733 |
| Sep 9, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 2.90% | 69,713 |
| Sep 8, 2025 | 1.38 | 1.45 | 1.36 | 1.38 | 1.38 | -0.36% | 88,672 |
| Sep 5, 2025 | 1.35 | 1.44 | 1.32 | 1.39 | 1.39 | 1.09% | 117,486 |
| Sep 4, 2025 | 1.40 | 1.41 | 1.33 | 1.37 | 1.37 | -3.52% | 101,753 |
| Sep 3, 2025 | 1.50 | 1.54 | 1.39 | 1.42 | 1.42 | -3.40% | 120,094 |
| Sep 2, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | -0.68% | 53,568 |
| Aug 29, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 70,762 |
| Aug 28, 2025 | 1.41 | 1.52 | 1.36 | 1.50 | 1.50 | 9.49% | 152,686 |
| Aug 27, 2025 | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 76,537 |
| Aug 26, 2025 | 1.34 | 1.43 | 1.33 | 1.38 | 1.38 | 2.99% | 86,683 |
| Aug 25, 2025 | 1.38 | 1.45 | 1.33 | 1.34 | 1.34 | -4.29% | 79,358 |
| Aug 22, 2025 | 1.31 | 1.40 | 1.29 | 1.40 | 1.40 | 6.06% | 118,656 |
| Aug 21, 2025 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | - | 52,382 |
| Aug 20, 2025 | 1.34 | 1.39 | 1.27 | 1.32 | 1.32 | -1.49% | 288,294 |
| Aug 19, 2025 | 1.41 | 1.42 | 1.32 | 1.34 | 1.34 | -5.63% | 167,508 |
| Aug 18, 2025 | 1.33 | 1.45 | 1.28 | 1.42 | 1.42 | 6.77% | 210,782 |
| Aug 15, 2025 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 50,288 |
| Aug 14, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 47,437 |
| Aug 13, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 61,768 |
| Aug 12, 2025 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 6.40% | 121,005 |
| Aug 11, 2025 | 1.32 | 1.39 | 1.25 | 1.25 | 1.25 | -6.02% | 274,458 |
| Aug 8, 2025 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -4.32% | 185,236 |
| Aug 7, 2025 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -4.47% | 78,372 |
| Aug 6, 2025 | 1.41 | 1.47 | 1.37 | 1.46 | 1.46 | 3.93% | 104,498 |
| Aug 5, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 49,906 |
| Aug 4, 2025 | 1.42 | 1.47 | 1.38 | 1.41 | 1.41 | 0.36% | 86,654 |
| Aug 1, 2025 | 1.44 | 1.47 | 1.34 | 1.41 | 1.41 | -5.70% | 316,727 |
| Jul 31, 2025 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 3.47% | 132,114 |
| Jul 30, 2025 | 1.57 | 1.58 | 1.43 | 1.44 | 1.44 | -10.00% | 194,619 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.55 | 1.60 | 1.60 | -6.98% | 372,789 |
| Jul 28, 2025 | 1.60 | 1.77 | 1.56 | 1.72 | 1.72 | 7.50% | 335,305 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | - | 112,622 |
| Jul 24, 2025 | 1.57 | 1.65 | 1.53 | 1.60 | 1.60 | 0.63% | 173,315 |
| Jul 23, 2025 | 1.57 | 1.63 | 1.53 | 1.59 | 1.59 | - | 152,286 |
| Jul 22, 2025 | 1.64 | 1.65 | 1.52 | 1.59 | 1.59 | -4.22% | 451,232 |
| Jul 21, 2025 | 1.59 | 1.72 | 1.56 | 1.66 | 1.66 | 7.79% | 884,044 |
| Jul 18, 2025 | 1.45 | 1.58 | 1.43 | 1.54 | 1.54 | 4.76% | 369,337 |
| Jul 17, 2025 | 1.42 | 1.50 | 1.37 | 1.47 | 1.47 | 2.08% | 370,827 |
| Jul 16, 2025 | 1.40 | 1.53 | 1.34 | 1.44 | 1.44 | -3.68% | 735,466 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.49 | 1.50 | 1.50 | -10.48% | 13,536,258 |
| Jul 14, 2025 | 1.60 | 1.78 | 1.54 | 1.67 | 1.67 | 4.37% | 477,000 |
| Jul 11, 2025 | 1.39 | 1.68 | 1.39 | 1.60 | 1.60 | 11.89% | 540,033 |
| Jul 10, 2025 | 1.44 | 1.50 | 1.39 | 1.43 | 1.43 | -2.72% | 87,012 |
| Jul 9, 2025 | 1.42 | 1.50 | 1.40 | 1.47 | 1.47 | 2.08% | 159,610 |
| Jul 8, 2025 | 1.51 | 1.54 | 1.43 | 1.44 | 1.44 | -2.04% | 104,099 |
| Jul 7, 2025 | 1.34 | 1.54 | 1.31 | 1.47 | 1.47 | 8.89% | 401,978 |
| Jul 3, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 20,186 |