The Glimpse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.59	0.61	0.59	0.61	0.61	2.49%	20,052
Nov 19, 2024	0.59	0.61	0.59	0.59	0.59	0.05%	36,032
Nov 18, 2024	0.67	0.69	0.57	0.59	0.59	1.59%	52,927
Nov 15, 2024	0.75	0.75	0.50	0.58	0.58	-17.04%	192,944
Nov 14, 2024	0.70	0.74	0.68	0.70	0.70	-	141,497
Nov 13, 2024	0.70	0.71	0.67	0.70	0.70	0.14%	47,037
Nov 12, 2024	0.69	0.70	0.67	0.70	0.70	5.76%	54,634
Nov 11, 2024	0.68	0.69	0.60	0.66	0.66	6.92%	66,682
Nov 8, 2024	0.60	0.66	0.58	0.62	0.62	3.02%	33,033
Nov 7, 2024	0.67	0.69	0.59	0.60	0.60	-9.09%	116,597
Nov 6, 2024	0.70	0.70	0.63	0.66	0.66	-0.30%	38,742
Nov 5, 2024	0.71	0.71	0.62	0.66	0.66	0.30%	18,325
Nov 4, 2024	0.70	0.71	0.65	0.66	0.66	-5.19%	78,219
Nov 1, 2024	0.71	0.72	0.65	0.70	0.70	-3.18%	14,696
Oct 31, 2024	0.68	0.72	0.66	0.72	0.72	5.43%	23,273
Oct 30, 2024	0.69	0.72	0.66	0.68	0.68	-0.61%	33,220
Oct 29, 2024	0.73	0.73	0.67	0.69	0.69	-1.38%	21,768
Oct 28, 2024	0.72	0.72	0.68	0.70	0.70	-3.31%	17,711
Oct 25, 2024	0.77	0.77	0.70	0.72	0.72	2.80%	18,756
Oct 24, 2024	0.70	0.76	0.70	0.70	0.70	-5.41%	25,577
Oct 23, 2024	0.72	0.75	0.72	0.74	0.74	0.71%	6,818
Oct 22, 2024	0.68	0.75	0.68	0.73	0.73	5.73%	123,765
Oct 21, 2024	0.72	0.72	0.65	0.70	0.70	8.59%	21,717
Oct 18, 2024	0.67	0.68	0.62	0.64	0.64	-4.51%	39,626
Oct 17, 2024	0.64	0.69	0.64	0.67	0.67	1.64%	20,257
Oct 16, 2024	0.68	0.71	0.64	0.66	0.66	-2.46%	28,258
Oct 15, 2024	0.73	0.73	0.67	0.68	0.68	0.90%	16,729
Oct 14, 2024	0.68	0.74	0.61	0.67	0.67	-2.23%	103,462
Oct 11, 2024	0.68	0.72	0.68	0.69	0.69	0.40%	122,632
Oct 10, 2024	0.69	0.72	0.68	0.68	0.68	-3.71%	23,247
Oct 9, 2024	0.68	0.74	0.67	0.71	0.71	1.13%	20,686
Oct 8, 2024	0.69	0.74	0.69	0.70	0.70	-2.64%	30,617
Oct 7, 2024	0.73	0.74	0.68	0.72	0.72	2.84%	16,644
Oct 4, 2024	0.70	0.72	0.67	0.70	0.70	-1.39%	87,026
Oct 3, 2024	0.76	0.76	0.68	0.71	0.71	-4.04%	32,209
Oct 2, 2024	0.74	0.74	0.69	0.74	0.74	-2.19%	19,261
Oct 1, 2024	0.80	0.80	0.72	0.76	0.76	0.09%	93,238
Sep 30, 2024	0.85	0.85	0.74	0.76	0.76	-5.11%	125,977
Sep 27, 2024	0.86	0.86	0.72	0.80	0.80	-6.29%	28,540
Sep 26, 2024	0.72	0.85	0.68	0.85	0.85	19.11%	80,402
Sep 25, 2024	0.75	0.75	0.71	0.71	0.71	-2.25%	26,072
Sep 24, 2024	0.74	0.76	0.73	0.73	0.73	2.82%	26,785
Sep 23, 2024	0.76	0.77	0.70	0.71	0.71	-8.04%	43,844
Sep 20, 2024	0.75	0.79	0.74	0.77	0.77	0.05%	58,762
Sep 19, 2024	0.81	0.81	0.75	0.77	0.77	-1.06%	47,639
Sep 18, 2024	0.82	0.82	0.78	0.78	0.78	-2.62%	62,736
Sep 17, 2024	0.79	0.84	0.78	0.80	0.80	0.13%	16,108
Sep 16, 2024	0.83	0.88	0.80	0.80	0.80	-3.50%	22,550
Sep 13, 2024	0.84	0.84	0.79	0.83	0.83	3.21%	24,469
Sep 12, 2024	0.82	0.88	0.79	0.80	0.80	-5.51%	24,985
Sep 11, 2024	0.77	0.88	0.76	0.85	0.85	7.59%	481,719
Sep 10, 2024	0.82	0.86	0.77	0.79	0.79	-13.19%	2,632,527
Sep 9, 2024	0.84	0.96	0.84	0.91	0.91	7.76%	32,818
Sep 6, 2024	0.80	0.86	0.80	0.84	0.84	0.88%	21,585
Sep 5, 2024	0.85	0.87	0.82	0.84	0.84	-3.11%	9,531
Sep 4, 2024	0.90	0.90	0.77	0.86	0.86	-4.03%	52,952
Sep 3, 2024	0.91	0.94	0.88	0.90	0.90	-3.20%	20,620
Aug 30, 2024	0.94	0.95	0.93	0.93	0.93	-1.59%	18,394
Aug 29, 2024	0.97	0.97	0.94	0.95	0.95	-3.70%	59,197
Aug 28, 2024	0.98	0.99	0.96	0.98	0.98	1.19%	12,999
Aug 27, 2024	0.99	1.00	0.96	0.97	0.97	-1.07%	20,903
Aug 26, 2024	1.00	1.00	0.97	0.98	0.98	0.06%	13,367
Aug 23, 2024	0.95	0.99	0.90	0.98	0.98	5.94%	65,280
Aug 22, 2024	1.00	1.00	0.88	0.93	0.93	-1.30%	213,663
Aug 21, 2024	0.88	0.94	0.88	0.94	0.94	7.72%	17,953
Aug 20, 2024	0.96	0.96	0.81	0.87	0.87	-9.37%	23,448
Aug 19, 2024	0.89	0.98	0.89	0.96	0.96	7.85%	44,710
Aug 16, 2024	0.90	0.93	0.84	0.89	0.89	2.18%	25,900
Aug 15, 2024	0.90	0.94	0.81	0.87	0.87	-2.42%	73,179
Aug 14, 2024	0.87	0.98	0.85	0.89	0.89	7.71%	139,835
Aug 13, 2024	0.78	0.85	0.73	0.83	0.83	11.09%	34,563
Aug 12, 2024	0.75	0.77	0.74	0.75	0.75	-1.13%	10,925
Aug 9, 2024	0.77	0.78	0.74	0.75	0.75	-2.01%	24,723
Aug 8, 2024	0.79	0.80	0.74	0.77	0.77	-3.50%	27,867
Aug 7, 2024	0.80	0.80	0.75	0.80	0.80	-0.26%	45,688
Aug 6, 2024	0.80	0.89	0.80	0.80	0.80	-1.50%	19,080
Aug 5, 2024	0.81	0.85	0.80	0.81	0.81	-4.67%	22,424
Aug 2, 2024	0.92	0.93	0.78	0.85	0.85	2.77%	52,053
Aug 1, 2024	0.87	0.87	0.75	0.83	0.83	-6.85%	82,208
Jul 31, 2024	0.92	0.92	0.86	0.89	0.89	-1.65%	40,318
Jul 30, 2024	0.90	1.00	0.90	0.90	0.90	0.32%	17,072
Jul 29, 2024	0.91	0.96	0.90	0.90	0.90	-2.25%	28,094
Jul 26, 2024	0.91	0.94	0.90	0.92	0.92	0.25%	35,169
Jul 25, 2024	0.96	0.97	0.90	0.92	0.92	-7.95%	41,286
Jul 24, 2024	0.95	1.01	0.95	1.00	1.00	1.75%	18,599
Jul 23, 2024	0.97	1.00	0.95	0.98	0.98	-2.69%	36,196
Jul 22, 2024	0.97	1.03	0.96	1.01	1.01	-	19,211
Jul 19, 2024	1.02	1.02	0.98	1.01	1.01	2.85%	14,189
Jul 18, 2024	0.99	1.05	0.97	0.98	0.98	-0.22%	41,220
Jul 17, 2024	1.04	1.05	0.97	0.98	0.98	-4.45%	49,964
Jul 16, 2024	1.00	1.05	1.00	1.03	1.03	1.98%	15,448
Jul 15, 2024	1.01	1.05	1.00	1.01	1.01	-1.46%	32,190
Jul 12, 2024	1.00	1.05	1.00	1.03	1.03	-0.49%	20,002
Jul 11, 2024	1.00	1.04	1.00	1.03	1.03	1.98%	45,032
Jul 10, 2024	0.98	1.05	0.98	1.01	1.01	1.00%	14,942
Jul 9, 2024	0.97	1.02	0.97	1.00	1.00	-0.99%	16,407
Jul 8, 2024	1.00	1.04	0.99	1.01	1.01	1.00%	16,522
Jul 5, 2024	1.02	1.02	0.98	1.00	1.00	-	19,620
Jul 3, 2024	1.01	1.02	0.99	1.00	1.00	1.83%	21,659
Jul 2, 2024	1.00	1.01	0.98	0.98	0.98	-1.80%	33,530