5 DAY PERFORMANCE
+10.36%
1 MONTH PERFORMANCE
+35.53%
3 MONTH PERFORMANCE
+19.77%
6 MONTH PERFORMANCE
+120.68%
YEAR-TO-DATE PERFORMANCE
-37.45%
1 YEAR PERFORMANCE
+45.75%
The Glimpse Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/29/2025 | $1.59 | $1.55 (-2.52%) | $1.64 | $1.51 | 116.67 K | $28.46 M |
05/28/2025 | $1.61 | $1.57 (-2.48%) | $1.66 | $1.48 | 218.43 K | $28.83 M |
05/27/2025 | $1.42 | $1.58 (11.27%) | $1.61 | $1.40 | 339.38 K | $29.01 M |
05/23/2025 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.37 | 28.02 K | $25.71 M |
05/22/2025 | $1.33 | $1.42 (6.77%) | $1.44 | $1.27 | 164.20 K | $26.07 M |
05/21/2025 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.25 | 188.40 K | $24.24 M |
05/20/2025 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.31 | 95.70 K | $25.15 M |
05/19/2025 | $1.31 | $1.36 (3.82%) | $1.40 | $1.30 | 101.10 K | $24.97 M |
05/16/2025 | $1.39 | $1.34 (-3.6%) | $1.45 | $1.31 | 209.70 K | $24.60 M |
05/15/2025 | $1.15 | $1.38 (20%) | $1.43 | $1.15 | 614.52 K | $25.34 M |
05/14/2025 | $1.21 | $1.16 (-4.13%) | $1.23 | $1.15 | 149.93 K | $21.30 M |
05/13/2025 | $1.16 | $1.21 (4.31%) | $1.26 | $1.10 | 293.43 K | $22.22 M |
05/12/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.13 | 71.94 K | $21.30 M |
05/09/2025 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.12 | 65.27 K | $20.93 M |
05/08/2025 | $1.12 | $1.16 (3.57%) | $1.20 | $1.10 | 119.90 K | $21.30 M |
05/07/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 35.21 K | $20.38 M |
05/06/2025 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.12 | 57.44 K | $20.93 M |
05/05/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.15 | 32.31 K | $21.30 M |
05/02/2025 | $1.16 | $1.19 (2.59%) | $1.22 | $1.14 | 77.76 K | $21.85 M |
05/01/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.13 | 61.45 K | $21.30 M |
04/30/2025 | $1.13 | $1.14 (0.88%) | $1.19 | $1.09 | 66.92 K | $20.93 M |
04/29/2025 | $1.10 | $1.13 (2.73%) | $1.14 | $1.10 | 28.65 K | $20.75 M |
04/28/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.09 | 58.10 K | $20.56 M |
04/25/2025 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.12 | 76.41 K | $20.93 M |
04/24/2025 | $1.15 | $1.22 (6.09%) | $1.22 | $1.13 | 130.22 K | $22.40 M |
04/23/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.10 | 144.27 K | $21.12 M |
04/22/2025 | $1.02 | $1.05 (2.94%) | $1.10 | $0.97 | 194.95 K | $19.28 M |
04/21/2025 | $1.05 | $0.98 (-6.27%) | $1.05 | $0.97 | 73.40 K | $18.07 M |
04/17/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 30.20 K | $18.73 M |
04/16/2025 | $1.00 | $1.06 (6%) | $1.06 | $0.99 | 97.38 K | $19.46 M |
04/15/2025 | $1.03 | $1.04 (0.97%) | $1.08 | $1.02 | 31.60 K | $19.10 M |
04/14/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.01 | 35.84 K | $19.28 M |
04/11/2025 | $1.03 | $1.04 (0.97%) | $1.09 | $0.98 | 66.19 K | $19.10 M |
04/10/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.01 | 94.70 K | $18.91 M |
04/09/2025 | $1.02 | $1.09 (6.86%) | $1.13 | $0.98 | 130.32 K | $20.01 M |
04/08/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 72.94 K | $18.73 M |
04/07/2025 | $1.00 | $1.03 (3%) | $1.10 | $0.96 | 271.58 K | $18.91 M |
04/04/2025 | $1.12 | $1.05 (-6.25%) | $1.13 | $1.05 | 219.78 K | $19.28 M |
04/03/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.12 | 78.20 K | $20.56 M |
04/02/2025 | $1.18 | $1.20 (1.69%) | $1.24 | $1.13 | 56.61 K | $22.03 M |
04/01/2025 | $1.15 | $1.21 (5.22%) | $1.24 | $1.12 | 76.53 K | $22.22 M |
03/31/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.10 | 149.90 K | $21.30 M |
03/28/2025 | $1.29 | $1.15 (-10.85%) | $1.33 | $1.13 | 257.21 K | $21.12 M |
03/27/2025 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.24 | 63.70 K | $23.32 M |
03/26/2025 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.26 | 216.00 K | $23.69 M |
03/25/2025 | $1.24 | $1.40 (12.9%) | $1.44 | $1.23 | 528.14 K | $25.71 M |
03/24/2025 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.23 | 73.64 K | $22.77 M |
03/21/2025 | $1.20 | $1.30 (8.33%) | $1.37 | $1.20 | 149.43 K | $23.87 M |
03/20/2025 | $1.23 | $1.23 (0%) | $1.30 | $1.20 | 57.00 K | $22.58 M |
03/19/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.22 | 104.04 K | $22.40 M |
03/18/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.21 | 70.34 K | $22.58 M |
03/17/2025 | $1.20 | $1.26 (5%) | $1.32 | $1.20 | 186.82 K | $23.14 M |
03/14/2025 | $1.20 | $1.20 (0%) | $1.27 | $1.18 | 78.02 K | $22.03 M |
03/13/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.17 | 134.44 K | $22.03 M |
03/12/2025 | $1.29 | $1.30 (0.78%) | $1.37 | $1.27 | 63.30 K | $23.87 M |
03/11/2025 | $1.23 | $1.32 (7.32%) | $1.36 | $1.22 | 114.67 K | $24.24 M |
03/10/2025 | $1.31 | $1.25 (-4.58%) | $1.32 | $1.22 | 116.60 K | $22.95 M |
03/07/2025 | $1.23 | $1.33 (8.13%) | $1.33 | $1.23 | 204.42 K | $24.42 M |
03/06/2025 | $1.28 | $1.24 (-3.13%) | $1.36 | $1.19 | 262.51 K | $22.77 M |
03/05/2025 | $1.24 | $1.28 (3.23%) | $1.30 | $1.21 | 93.12 K | $23.50 M |
03/04/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.16 | 172.41 K | $23.32 M |
03/03/2025 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.21 | 112.20 K | $22.22 M |