5 DAY PERFORMANCE
-12.07%
1 MONTH PERFORMANCE
-20.73%
3 MONTH PERFORMANCE
+151.98%
6 MONTH PERFORMANCE
+63.25%
YEAR-TO-DATE PERFORMANCE
-38.06%
1 YEAR PERFORMANCE
+10.07%
The Glimpse Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $1.65 | $1.53 (-7.58%) | $1.60 | $1.50 | 235,809 | $28.64 M |
02/20/2025 | $1.65 | $1.57 (-4.85%) | $1.66 | $1.55 | 224,782 | $28.83 M |
02/19/2025 | $1.61 | $1.67 (3.73%) | $1.73 | $1.61 | 205,700 | $30.66 M |
02/18/2025 | $1.70 | $1.62 (-4.71%) | $1.72 | $1.55 | 355,037 | $29.75 M |
02/14/2025 | $1.79 | $1.74 (-2.79%) | $1.82 | $1.68 | 272,339 | $31.61 M |
02/13/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.55 | 786,629 | $32.88 M |
02/12/2025 | $1.68 | $1.75 (4.17%) | $1.79 | $1.68 | 236,700 | $31.79 M |
02/11/2025 | $1.76 | $1.74 (-1.14%) | $1.82 | $1.65 | 474,800 | $31.61 M |
02/10/2025 | $1.83 | $1.77 (-3.28%) | $1.97 | $1.74 | 280,906 | $32.15 M |
02/07/2025 | $1.86 | $1.81 (-2.69%) | $1.95 | $1.71 | 364,100 | $32.88 M |
02/06/2025 | $1.68 | $1.84 (9.52%) | $1.89 | $1.64 | 371,300 | $33.42 M |
02/05/2025 | $1.75 | $1.70 (-2.86%) | $1.84 | $1.67 | 277,998 | $30.88 M |
02/04/2025 | $1.69 | $1.80 (6.51%) | $1.84 | $1.63 | 255,118 | $32.70 M |
02/03/2025 | $1.65 | $1.67 (1.21%) | $1.72 | $1.59 | 151,009 | $30.33 M |
01/31/2025 | $1.70 | $1.70 (0%) | $1.82 | $1.68 | 269,023 | $30.88 M |
01/30/2025 | $1.69 | $1.71 (1.18%) | $1.79 | $1.68 | 188,560 | $31.06 M |
01/29/2025 | $1.73 | $1.69 (-2.31%) | $1.78 | $1.66 | 177,711 | $30.70 M |
01/28/2025 | $1.67 | $1.76 (5.39%) | $1.79 | $1.60 | 234,400 | $31.97 M |
01/27/2025 | $1.96 | $1.70 (-13.27%) | $1.96 | $1.69 | 497,234 | $30.88 M |
01/24/2025 | $1.93 | $2.03 (5.18%) | $2.05 | $1.82 | 437,839 | $36.87 M |
01/23/2025 | $1.82 | $1.89 (3.85%) | $1.94 | $1.81 | 302,300 | $34.33 M |
01/22/2025 | $1.89 | $1.91 (1.06%) | $2.06 | $1.86 | 528,802 | $34.69 M |
01/21/2025 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.72 | 564,000 | $35.06 M |
01/17/2025 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.87 | 338,500 | $35.42 M |
01/16/2025 | $2.11 | $1.98 (-6.16%) | $2.17 | $1.86 | 448,031 | $35.97 M |
01/15/2025 | $1.92 | $2.08 (8.33%) | $2.13 | $1.86 | 457,000 | $37.78 M |
01/14/2025 | $1.81 | $1.83 (1.1%) | $2.09 | $1.80 | 613,025 | $33.24 M |
01/13/2025 | $2.05 | $1.82 (-11.22%) | $2.07 | $1.63 | 862,539 | $33.06 M |
01/10/2025 | $2.18 | $2.09 (-4.13%) | $2.30 | $2.04 | 487,300 | $37.96 M |
01/08/2025 | $2.33 | $2.24 (-3.86%) | $2.33 | $2.04 | 830,400 | $40.69 M |
01/07/2025 | $2.76 | $2.44 (-11.59%) | $2.83 | $2.32 | 1.20 M | $44.32 M |
01/06/2025 | $2.75 | $2.76 (0.36%) | $3.07 | $2.70 | 1.43 M | $50.13 M |
01/03/2025 | $2.70 | $2.79 (3.33%) | $2.86 | $2.50 | 1.24 M | $50.68 M |
01/02/2025 | $2.87 | $2.79 (-2.79%) | $3.14 | $2.62 | 2.59 M | $50.68 M |
12/31/2024 | $2.68 | $2.47 (-7.84%) | $2.73 | $2.38 | 1.00 M | $44.87 M |
12/30/2024 | $2.96 | $2.62 (-11.49%) | $2.98 | $2.61 | 1.22 M | $47.59 M |
12/27/2024 | $3.18 | $3.08 (-3.14%) | $3.85 | $3.00 | 2.75 M | $55.95 M |
12/26/2024 | $3.30 | $3.30 (0%) | $3.54 | $2.93 | 2.24 M | $59.94 M |
12/24/2024 | $3.88 | $3.42 (-11.86%) | $3.88 | $3.13 | 2.11 M | $62.12 M |
12/23/2024 | $3.77 | $4.13 (9.55%) | $4.48 | $3.59 | 3.60 M | $75.02 M |
12/20/2024 | $2.98 | $3.49 (17.11%) | $3.96 | $2.60 | 5.99 M | $63.39 M |
12/19/2024 | $4.18 | $3.20 (-23.44%) | $7.00 | $3.01 | 30.31 M | $58.13 M |
12/18/2024 | $1.98 | $3.20 (61.62%) | $3.23 | $1.89 | 55.04 M | $58.13 M |
12/17/2024 | $1.19 | $1.59 (33.61%) | $1.65 | $1.15 | 5.14 M | $28.88 M |
12/16/2024 | $1.16 | $1.17 (0.86%) | $1.30 | $1.05 | 751,400 | $21.25 M |
12/13/2024 | $1.25 | $1.23 (-1.6%) | $1.40 | $1.15 | 1.66 M | $22.34 M |
12/12/2024 | $1.65 | $1.29 (-21.82%) | $1.78 | $1.22 | 3.64 M | $23.43 M |
12/11/2024 | $1.15 | $1.50 (30.43%) | $1.75 | $1.12 | 18.72 M | $27.25 M |
12/10/2024 | $1.08 | $1.14 (5.56%) | $1.35 | $0.98 | 30.34 M | $20.71 M |
12/09/2024 | $0.77 | $0.84 (9.42%) | $0.92 | $0.74 | 1.71 M | $15.26 M |
12/06/2024 | $0.72 | $0.73 (1.63%) | $0.77 | $0.68 | 455,628 | $13.29 M |
12/05/2024 | $0.73 | $0.72 (-1.9%) | $0.77 | $0.71 | 37,000 | $13.01 M |
12/04/2024 | $0.77 | $0.73 (-5.66%) | $0.80 | $0.70 | 380,739 | $13.19 M |
12/03/2024 | $0.82 | $0.74 (-10.3%) | $0.88 | $0.70 | 653,245 | $13.36 M |
12/02/2024 | $0.71 | $0.88 (22.78%) | $0.98 | $0.70 | 1.14 M | $15.93 M |
11/29/2024 | $0.69 | $0.70 (2%) | $0.73 | $0.67 | 32,000 | $12.72 M |
11/27/2024 | $0.73 | $0.70 (-4.48%) | $0.77 | $0.68 | 114,107 | $12.67 M |
11/26/2024 | $0.82 | $0.74 (-9.27%) | $0.82 | $0.74 | 59,625 | $13.51 M |
11/25/2024 | $0.67 | $0.78 (15.69%) | $0.80 | $0.67 | 154,321 | $14.08 M |
11/22/2024 | $0.61 | $0.68 (11.31%) | $0.69 | $0.60 | 90,812 | $12.33 M |
11/21/2024 | $0.60 | $0.61 (0.71%) | $0.61 | $0.60 | 57,100 | $11.03 M |