-
5 DAY PERFORMANCE
+18.81% -
1 MONTH PERFORMANCE
-6.10% -
3 MONTH PERFORMANCE
-25.41% -
6 MONTH PERFORMANCE
-36.70% -
YEAR-TO-DATE PERFORMANCE
-38.94% -
1 YEAR PERFORMANCE
-46.51%
The Glimpse Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.61 | $0.68 (11.31%) | $0.69 | $0.60 | 90,756 | $12.33 M |
| 11/21/2024 | $0.60 | $0.61 (0.71%) | $0.61 | $0.60 | 57,100 | $11.03 M |
| 11/20/2024 | $0.59 | $0.61 (2.54%) | $0.61 | $0.59 | 21,350 | $10.99 M |
| 11/19/2024 | $0.59 | $0.59 (0.05%) | $0.61 | $0.59 | 36,032 | $10.72 M |
| 11/18/2024 | $0.67 | $0.59 (-11.48%) | $0.69 | $0.57 | 52,927 | $10.72 M |
| 11/15/2024 | $0.75 | $0.58 (-22.57%) | $0.75 | $0.50 | 192,944 | $10.55 M |
| 11/14/2024 | $0.70 | $0.70 (0%) | $0.74 | $0.68 | 141,497 | $12.71 M |
| 11/13/2024 | $0.70 | $0.70 (0%) | $0.71 | $0.67 | 47,037 | $12.71 M |
| 11/12/2024 | $0.69 | $0.70 (1.32%) | $0.70 | $0.67 | 54,634 | $12.70 M |
| 11/11/2024 | $0.68 | $0.66 (-2.45%) | $0.69 | $0.60 | 66,700 | $12.00 M |
| 11/08/2024 | $0.60 | $0.62 (3.02%) | $0.66 | $0.58 | 33,033 | $10.31 M |
| 11/07/2024 | $0.67 | $0.60 (-10.45%) | $0.69 | $0.59 | 116,600 | $10.01 M |
| 11/06/2024 | $0.70 | $0.66 (-5.58%) | $0.70 | $0.63 | 38,742 | $11.01 M |
| 11/05/2024 | $0.71 | $0.66 (-6.68%) | $0.71 | $0.62 | 18,325 | $11.04 M |
| 11/04/2024 | $0.70 | $0.66 (-5.71%) | $0.71 | $0.65 | 78,219 | $11.01 M |
| 11/01/2024 | $0.71 | $0.70 (-1.96%) | $0.72 | $0.65 | 14,700 | $11.61 M |
| 10/31/2024 | $0.68 | $0.72 (5.89%) | $0.72 | $0.66 | 23,300 | $11.99 M |
| 10/30/2024 | $0.69 | $0.68 (-1.54%) | $0.72 | $0.66 | 33,220 | $11.38 M |
| 10/29/2024 | $0.73 | $0.69 (-5.87%) | $0.73 | $0.67 | 21,800 | $11.45 M |
| 10/28/2024 | $0.72 | $0.70 (-3.36%) | $0.72 | $0.68 | 17,711 | $11.61 M |
| 10/25/2024 | $0.77 | $0.72 (-6.55%) | $0.77 | $0.70 | 18,899 | $12.00 M |
| 10/24/2024 | $0.70 | $0.70 (-0.14%) | $0.76 | $0.70 | 25,600 | $11.68 M |
| 10/23/2024 | $0.72 | $0.74 (2.38%) | $0.75 | $0.72 | 6,818 | $12.34 M |
| 10/22/2024 | $0.68 | $0.73 (7.9%) | $0.75 | $0.68 | 123,765 | $12.26 M |
| 10/21/2024 | $0.72 | $0.70 (-2.82%) | $0.72 | $0.65 | 21,717 | $11.59 M |
| 10/18/2024 | $0.67 | $0.64 (-4.48%) | $0.68 | $0.62 | 39,626 | $10.68 M |
| 10/17/2024 | $0.64 | $0.67 (4.88%) | $0.69 | $0.64 | 20,356 | $11.18 M |
| 10/16/2024 | $0.68 | $0.66 (-3.17%) | $0.71 | $0.64 | 28,300 | $11.00 M |
| 10/15/2024 | $0.73 | $0.68 (-7.4%) | $0.73 | $0.67 | 16,729 | $11.28 M |
| 10/14/2024 | $0.68 | $0.67 (-1.63%) | $0.74 | $0.61 | 103,500 | $11.18 M |
| 10/11/2024 | $0.68 | $0.69 (0.78%) | $0.72 | $0.68 | 122,632 | $11.43 M |
| 10/10/2024 | $0.69 | $0.68 (-0.48%) | $0.72 | $0.68 | 23,247 | $11.39 M |
| 10/09/2024 | $0.68 | $0.71 (4.42%) | $0.74 | $0.67 | 20,686 | $11.83 M |
| 10/08/2024 | $0.69 | $0.70 (1.59%) | $0.74 | $0.69 | 30,617 | $11.69 M |
| 10/07/2024 | $0.73 | $0.72 (-1.32%) | $0.74 | $0.68 | 16,644 | $12.01 M |
| 10/04/2024 | $0.70 | $0.70 (0.01%) | $0.72 | $0.67 | 87,026 | $12.04 M |
| 10/03/2024 | $0.76 | $0.71 (-6.58%) | $0.76 | $0.68 | 32,209 | $12.21 M |
| 10/02/2024 | $0.74 | $0.74 (-0.52%) | $0.74 | $0.69 | 19,300 | $12.72 M |
| 10/01/2024 | $0.80 | $0.76 (-5.44%) | $0.80 | $0.72 | 93,238 | $13.01 M |
| 09/30/2024 | $0.85 | $0.76 (-10.98%) | $0.85 | $0.74 | 125,977 | $13.00 M |
| 09/27/2024 | $0.86 | $0.80 (-7.38%) | $0.86 | $0.72 | 28,540 | $13.70 M |
| 09/26/2024 | $0.72 | $0.85 (18.06%) | $0.85 | $0.68 | 80,402 | $14.62 M |
| 09/25/2024 | $0.75 | $0.71 (-4.66%) | $0.75 | $0.71 | 26,100 | $12.27 M |
| 09/24/2024 | $0.74 | $0.73 (-1.22%) | $0.76 | $0.73 | 26,800 | $12.55 M |
| 09/23/2024 | $0.76 | $0.71 (-6.58%) | $0.77 | $0.70 | 43,844 | $12.21 M |
| 09/20/2024 | $0.75 | $0.77 (2.81%) | $0.79 | $0.74 | 67,407 | $13.28 M |
| 09/19/2024 | $0.81 | $0.77 (-4.58%) | $0.81 | $0.75 | 47,639 | $13.27 M |
| 09/18/2024 | $0.82 | $0.78 (-4.65%) | $0.82 | $0.78 | 62,736 | $13.41 M |
| 09/17/2024 | $0.79 | $0.80 (1.39%) | $0.84 | $0.78 | 16,108 | $13.77 M |
| 09/16/2024 | $0.83 | $0.80 (-3.49%) | $0.88 | $0.80 | 22,600 | $13.76 M |
| 09/13/2024 | $0.84 | $0.83 (-1.19%) | $0.84 | $0.79 | 24,500 | $14.25 M |
| 09/12/2024 | $0.82 | $0.80 (-2.58%) | $0.88 | $0.79 | 25,000 | $13.81 M |
| 09/11/2024 | $0.77 | $0.85 (10.39%) | $0.88 | $0.76 | 481,719 | $14.62 M |
| 09/10/2024 | $0.82 | $0.79 (-3.27%) | $0.86 | $0.77 | 2.63 M | $13.58 M |
| 09/09/2024 | $0.84 | $0.91 (8.33%) | $0.96 | $0.84 | 32,818 | $15.65 M |
| 09/06/2024 | $0.80 | $0.84 (5.56%) | $0.86 | $0.80 | 21,600 | $14.52 M |
| 09/05/2024 | $0.85 | $0.84 (-1.52%) | $0.87 | $0.82 | 9,531 | $14.39 M |
| 09/04/2024 | $0.90 | $0.86 (-4.27%) | $0.90 | $0.77 | 53,000 | $14.86 M |
| 09/03/2024 | $0.91 | $0.90 (-1.07%) | $0.94 | $0.88 | 20,620 | $15.48 M |
| 08/30/2024 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.93 | 18,400 | $15.99 M |
| 08/29/2024 | $0.97 | $0.95 (-2.56%) | $0.97 | $0.94 | 59,200 | $16.25 M |
| 08/28/2024 | $0.98 | $0.98 (0.15%) | $0.99 | $0.96 | 13,000 | $16.88 M |
| 08/27/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.96 | 20,903 | $16.68 M |
| 08/26/2024 | $1.00 | $0.98 (-1.95%) | $1.00 | $0.97 | 13,400 | $16.86 M |
| 08/23/2024 | $0.95 | $0.98 (3.15%) | $0.99 | $0.90 | 65,300 | $16.85 M |
| 08/22/2024 | $1.00 | $0.93 (-7.5%) | $1.00 | $0.88 | 213,663 | $15.91 M |