The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.110
+0.010 (0.91%)
Jan 16, 2026, 3:05 PM EST - Market open
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.09 | 1.11 | 1.05 | 1.09 | - | -0.91% | 60,859 |
| Jan 15, 2026 | 1.08 | 1.17 | 1.08 | 1.10 | 1.10 | 3.77% | 257,939 |
| Jan 14, 2026 | 1.06 | 1.12 | 1.00 | 1.06 | 1.06 | -0.93% | 208,129 |
| Jan 13, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 130,195 |
| Jan 12, 2026 | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | -1.82% | 84,388 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -9.09% | 219,619 |
| Jan 8, 2026 | 1.09 | 1.25 | 1.01 | 1.21 | 1.21 | 10.00% | 634,512 |
| Jan 7, 2026 | 1.00 | 1.13 | 0.99 | 1.10 | 1.10 | 7.84% | 204,311 |
| Jan 6, 2026 | 0.90 | 1.08 | 0.88 | 1.02 | 1.02 | 13.14% | 338,276 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -5.11% | 77,305 |
| Jan 2, 2026 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | 2.59% | 64,898 |
| Dec 31, 2025 | 0.85 | 0.94 | 0.84 | 0.93 | 0.93 | 9.19% | 154,003 |
| Dec 30, 2025 | 0.82 | 0.88 | 0.80 | 0.85 | 0.85 | 3.84% | 110,210 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.34% | 68,260 |
| Dec 26, 2025 | 0.83 | 0.88 | 0.78 | 0.81 | 0.81 | -1.93% | 195,895 |
| Dec 24, 2025 | 0.79 | 0.85 | 0.77 | 0.83 | 0.83 | 2.46% | 76,625 |
| Dec 23, 2025 | 0.88 | 0.91 | 0.80 | 0.81 | 0.81 | -8.00% | 266,231 |
| Dec 22, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -7.39% | 341,587 |
| Dec 19, 2025 | 1.01 | 1.02 | 0.94 | 0.95 | 0.95 | -2.09% | 77,539 |
| Dec 18, 2025 | 0.97 | 1.10 | 0.94 | 0.97 | 0.97 | 3.31% | 166,786 |
| Dec 17, 2025 | 0.92 | 0.98 | 0.89 | 0.94 | 0.94 | 4.81% | 88,178 |
| Dec 16, 2025 | 0.97 | 0.99 | 0.89 | 0.90 | 0.90 | -4.61% | 287,981 |
| Dec 15, 2025 | 1.03 | 1.05 | 0.94 | 0.94 | 0.94 | -7.83% | 172,428 |
| Dec 12, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 111,169 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -4.42% | 54,307 |
| Dec 10, 2025 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 38,045 |
| Dec 9, 2025 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 95,338 |
| Dec 8, 2025 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -0.94% | 66,309 |
| Dec 5, 2025 | 1.09 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 97,018 |
| Dec 4, 2025 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 88,158 |
| Dec 3, 2025 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 151,080 |
| Dec 2, 2025 | 1.11 | 1.14 | 1.03 | 1.05 | 1.05 | -4.55% | 69,246 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.10 | 1.10 | 1.10 | -11.29% | 82,744 |
| Nov 28, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 52,423 |
| Nov 26, 2025 | 1.11 | 1.23 | 1.11 | 1.19 | 1.19 | 6.25% | 74,893 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 91,455 |
| Nov 24, 2025 | 1.12 | 1.22 | 1.09 | 1.15 | 1.15 | 6.48% | 140,406 |
| Nov 21, 2025 | 1.00 | 1.11 | 1.00 | 1.08 | 1.08 | 5.88% | 146,837 |
| Nov 20, 2025 | 1.07 | 1.13 | 1.00 | 1.02 | 1.02 | -1.92% | 73,574 |
| Nov 19, 2025 | 1.04 | 1.10 | 1.03 | 1.04 | 1.04 | - | 66,835 |
| Nov 18, 2025 | 1.08 | 1.11 | 1.02 | 1.04 | 1.04 | -4.59% | 158,672 |
| Nov 17, 2025 | 1.18 | 1.32 | 1.05 | 1.09 | 1.09 | -9.17% | 189,973 |
| Nov 14, 2025 | 1.25 | 1.30 | 1.16 | 1.20 | 1.20 | -6.98% | 195,054 |
| Nov 13, 2025 | 1.35 | 1.39 | 1.25 | 1.29 | 1.29 | -6.52% | 133,291 |
| Nov 12, 2025 | 1.31 | 1.43 | 1.31 | 1.38 | 1.38 | 4.55% | 123,867 |
| Nov 11, 2025 | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 58,195 |
| Nov 10, 2025 | 1.38 | 1.45 | 1.27 | 1.30 | 1.30 | -3.70% | 99,782 |
| Nov 7, 2025 | 1.34 | 1.41 | 1.30 | 1.35 | 1.35 | 0.75% | 139,077 |
| Nov 6, 2025 | 1.48 | 1.50 | 1.34 | 1.34 | 1.34 | -11.84% | 172,452 |
| Nov 5, 2025 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | 8.57% | 85,821 |