The Glimpse Group, Inc. (GGRP)
NASDAQ: GGRP · Real-Time Price · USD
0.6290
-0.0008 (-0.13%)
At close: Mar 11, 2026, 4:00 PM EDT
0.6290
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:00 PM EDT
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | - | -0.13% | 19,956 |
| Mar 10, 2026 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 4.20% | 17,000 |
| Mar 9, 2026 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | -3.17% | 36,048 |
| Mar 6, 2026 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -2.67% | 8,600 |
| Mar 5, 2026 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 3.44% | 35,746 |
| Mar 4, 2026 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 5.14% | 40,809 |
| Mar 3, 2026 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -3.31% | 44,524 |
| Mar 2, 2026 | 0.55 | 0.62 | 0.55 | 0.61 | 0.61 | 3.20% | 81,423 |
| Feb 27, 2026 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | 0.22% | 52,430 |
| Feb 26, 2026 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | -0.05% | 66,523 |
| Feb 25, 2026 | 0.57 | 0.61 | 0.54 | 0.59 | 0.59 | 6.27% | 213,322 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -7.20% | 197,417 |
| Feb 23, 2026 | 0.58 | 0.61 | 0.56 | 0.60 | 0.60 | 0.89% | 222,689 |
| Feb 20, 2026 | 0.64 | 0.65 | 0.58 | 0.59 | 0.59 | -14.45% | 451,699 |
| Feb 19, 2026 | 0.80 | 0.80 | 0.57 | 0.69 | 0.69 | 1.94% | 10,147,690 |
| Feb 18, 2026 | 0.68 | 0.78 | 0.67 | 0.68 | 0.68 | 3.03% | 56,962 |
| Feb 17, 2026 | 0.74 | 0.77 | 0.63 | 0.66 | 0.66 | -14.51% | 289,923 |
| Feb 13, 2026 | 0.74 | 0.83 | 0.74 | 0.77 | 0.77 | 4.32% | 118,812 |
| Feb 12, 2026 | 0.77 | 0.80 | 0.74 | 0.74 | 0.74 | -4.17% | 53,019 |
| Feb 11, 2026 | 0.82 | 0.87 | 0.77 | 0.77 | 0.77 | -4.71% | 88,898 |
| Feb 10, 2026 | 0.83 | 0.96 | 0.81 | 0.81 | 0.81 | -2.26% | 85,311 |
| Feb 9, 2026 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | -0.42% | 84,875 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | 8.13% | 78,044 |
| Feb 5, 2026 | 0.80 | 0.84 | 0.75 | 0.77 | 0.77 | -8.46% | 135,635 |
| Feb 4, 2026 | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -2.87% | 103,615 |
| Feb 3, 2026 | 0.91 | 0.96 | 0.86 | 0.87 | 0.87 | -1.64% | 61,589 |
| Feb 2, 2026 | 0.91 | 0.97 | 0.88 | 0.88 | 0.88 | -4.37% | 85,241 |
| Jan 30, 2026 | 0.96 | 1.02 | 0.92 | 0.92 | 0.92 | -2.05% | 74,246 |
| Jan 29, 2026 | 1.02 | 1.04 | 0.78 | 0.94 | 0.94 | -7.84% | 284,152 |
| Jan 28, 2026 | 1.09 | 1.13 | 1.02 | 1.02 | 1.02 | -5.56% | 123,425 |
| Jan 27, 2026 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 0.93% | 78,855 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.02 | 1.07 | 1.07 | -8.55% | 114,979 |
| Jan 23, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 3.54% | 116,055 |
| Jan 22, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 7.62% | 111,470 |
| Jan 21, 2026 | 1.11 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 174,606 |
| Jan 20, 2026 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | - | 99,901 |
| Jan 16, 2026 | 1.09 | 1.14 | 1.05 | 1.09 | 1.09 | -0.91% | 124,585 |
| Jan 15, 2026 | 1.08 | 1.17 | 1.08 | 1.10 | 1.10 | 3.77% | 257,940 |
| Jan 14, 2026 | 1.06 | 1.12 | 1.00 | 1.06 | 1.06 | -0.93% | 209,887 |
| Jan 13, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 130,227 |
| Jan 12, 2026 | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | -1.82% | 84,390 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -9.09% | 220,410 |
| Jan 8, 2026 | 1.09 | 1.25 | 1.01 | 1.21 | 1.21 | 10.00% | 638,507 |
| Jan 7, 2026 | 1.00 | 1.13 | 0.99 | 1.10 | 1.10 | 7.84% | 205,895 |
| Jan 6, 2026 | 0.90 | 1.08 | 0.88 | 1.02 | 1.02 | 13.14% | 338,781 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -5.11% | 78,675 |
| Jan 2, 2026 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | 2.59% | 68,834 |
| Dec 31, 2025 | 0.85 | 0.94 | 0.84 | 0.93 | 0.93 | 9.19% | 161,273 |
| Dec 30, 2025 | 0.82 | 0.88 | 0.80 | 0.85 | 0.85 | 3.84% | 110,440 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.34% | 68,897 |