Skip to main content
The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
3.490
+0.290 (9.06%)
At close: Dec 20, 2024, 4:00 PM
3.550
+0.060 (1.72%)
After-hours: Dec 20, 2024, 7:59 PM EST

The Glimpse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.983.962.603.493.499.06%5,929,170
Dec 19, 20244.187.003.013.203.20-30,308,400
Dec 18, 20241.983.231.893.203.20101.26%55,037,100
Dec 17, 20241.191.651.151.591.5935.90%5,141,617
Dec 16, 20241.161.301.051.171.17-4.88%751,400
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%37,000
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, 20240.710.980.700.880.8825.27%1,136,300
Nov 29, 20240.690.730.670.700.700.40%32,000
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%57,100
Nov 20, 20240.590.610.590.610.612.49%21,350
Nov 19, 20240.590.610.590.590.590.05%36,032
Nov 18, 20240.670.690.570.590.591.58%52,927
Nov 15, 20240.750.750.500.580.58-17.03%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%66,700
Nov 8, 20240.600.660.580.620.623.02%33,033
Nov 7, 20240.670.690.590.600.60-9.09%116,600
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%14,700
Oct 31, 20240.680.720.660.720.725.43%23,300
Oct 30, 20240.690.720.660.680.68-0.61%33,220
Oct 29, 20240.730.730.670.690.69-1.38%21,800
Oct 28, 20240.720.720.680.700.70-3.31%17,711
Oct 25, 20240.770.770.700.720.722.80%18,899
Oct 24, 20240.700.760.700.700.70-5.41%25,600
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%20,356
Oct 16, 20240.680.710.640.660.66-2.46%28,300
Oct 15, 20240.730.730.670.680.680.90%16,729
Oct 14, 20240.680.740.610.670.67-2.23%103,500
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%19,300
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
Sep 26, 20240.720.850.680.850.8519.11%80,402
Sep 25, 20240.750.750.710.710.71-2.25%26,100
Sep 24, 20240.740.760.730.730.732.82%26,800
Sep 23, 20240.760.770.700.710.71-8.04%43,844
Sep 20, 20240.750.790.740.770.770.05%67,407
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%22,600
Sep 13, 20240.840.840.790.830.833.21%24,500
Sep 12, 20240.820.880.790.800.80-5.51%25,000
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%21,600
Sep 5, 20240.850.870.820.840.84-3.11%9,531
Sep 4, 20240.900.900.770.860.86-4.03%53,000
Sep 3, 20240.910.940.880.900.90-3.20%20,620
Aug 30, 20240.940.950.930.930.93-1.60%18,400
Aug 29, 20240.970.970.940.950.95-3.70%59,200
Aug 28, 20240.980.990.960.980.981.19%13,000
Aug 27, 20240.991.000.960.970.97-1.07%20,903
Aug 26, 20241.001.000.970.980.980.06%13,400
Aug 23, 20240.950.990.900.980.985.94%65,300
Aug 22, 20241.001.000.880.930.93-1.30%213,663
Aug 21, 20240.880.940.880.940.947.72%18,000
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%73,200
Aug 14, 20240.870.980.850.890.897.71%139,835
Aug 13, 20240.780.850.730.830.8311.09%34,600
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%27,900
Aug 7, 20240.800.800.750.800.80-0.26%45,700
Aug 6, 20240.800.890.800.800.80-1.50%19,100
Aug 5, 20240.810.850.800.810.81-4.67%22,424
Aug 2, 20240.920.930.780.850.852.77%52,100
Aug 1, 20240.870.870.750.830.83-6.85%82,208