-
5 DAY PERFORMANCE
+9.86% -
1 MONTH PERFORMANCE
-20.53% -
3 MONTH PERFORMANCE
-23.53% -
6 MONTH PERFORMANCE
-30.36% -
YEAR-TO-DATE PERFORMANCE
-30.97% -
1 YEAR PERFORMANCE
-76.00%
The Glimpse Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.88 | $0.94 (6.5%) | $0.94 | $0.88 | 18,000 | $16.12 M |
| 08/20/2024 | $0.96 | $0.87 (-9.37%) | $0.96 | $0.81 | 23,448 | $14.96 M |
| 08/19/2024 | $0.89 | $0.96 (7.85%) | $0.98 | $0.89 | 44,710 | $16.51 M |
| 08/16/2024 | $0.90 | $0.89 (-1%) | $0.93 | $0.84 | 25,900 | $15.30 M |
| 08/15/2024 | $0.90 | $0.87 (-3.22%) | $0.94 | $0.81 | 73,200 | $14.98 M |
| 08/14/2024 | $0.87 | $0.89 (2.6%) | $0.98 | $0.85 | 139,835 | $15.35 M |
| 08/13/2024 | $0.78 | $0.83 (6.24%) | $0.85 | $0.73 | 34,600 | $14.25 M |
| 08/12/2024 | $0.75 | $0.75 (-1.13%) | $0.77 | $0.74 | 10,925 | $12.83 M |
| 08/09/2024 | $0.77 | $0.75 (-1.89%) | $0.78 | $0.74 | 24,723 | $12.97 M |
| 08/08/2024 | $0.79 | $0.77 (-2.16%) | $0.80 | $0.74 | 27,900 | $13.24 M |
| 08/07/2024 | $0.80 | $0.80 (-0.26%) | $0.80 | $0.75 | 45,700 | $13.72 M |
| 08/06/2024 | $0.80 | $0.80 (0%) | $0.89 | $0.80 | 19,100 | $13.76 M |
| 08/05/2024 | $0.81 | $0.81 (0.27%) | $0.85 | $0.80 | 22,424 | $13.97 M |
| 08/02/2024 | $0.92 | $0.85 (-7.32%) | $0.93 | $0.78 | 52,100 | $14.65 M |
| 08/01/2024 | $0.87 | $0.83 (-4.71%) | $0.87 | $0.75 | 82,208 | $14.25 M |
| 07/31/2024 | $0.92 | $0.89 (-3.26%) | $0.92 | $0.86 | 40,318 | $15.30 M |
| 07/30/2024 | $0.90 | $0.90 (0.54%) | $1.00 | $0.90 | 17,100 | $15.56 M |
| 07/29/2024 | $0.91 | $0.90 (-0.88%) | $0.96 | $0.90 | 28,100 | $15.51 M |
| 07/26/2024 | $0.91 | $0.92 (1.41%) | $0.94 | $0.90 | 35,200 | $15.87 M |
| 07/25/2024 | $0.96 | $0.92 (-4.11%) | $0.97 | $0.90 | 41,300 | $15.83 M |
| 07/24/2024 | $0.95 | $1.00 (5.26%) | $1.01 | $0.95 | 18,600 | $17.20 M |
| 07/23/2024 | $0.97 | $0.98 (1.32%) | $1.00 | $0.95 | 36,200 | $16.90 M |
| 07/22/2024 | $0.97 | $1.01 (4.12%) | $1.03 | $0.96 | 19,211 | $17.37 M |
| 07/19/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 14,189 | $17.37 M |
| 07/18/2024 | $0.99 | $0.98 (-0.42%) | $1.05 | $0.97 | 41,220 | $16.89 M |
| 07/17/2024 | $1.04 | $0.98 (-5.37%) | $1.05 | $0.97 | 49,964 | $16.92 M |
| 07/16/2024 | $1.00 | $1.03 (3%) | $1.05 | $1.00 | 15,448 | $17.71 M |
| 07/15/2024 | $1.01 | $1.01 (0%) | $1.05 | $1.00 | 32,190 | $17.37 M |
| 07/12/2024 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 20,002 | $17.54 M |
| 07/11/2024 | $1.00 | $1.03 (3%) | $1.04 | $1.00 | 45,032 | $17.71 M |
| 07/10/2024 | $0.98 | $1.01 (2.96%) | $1.05 | $0.98 | 14,942 | $17.37 M |
| 07/09/2024 | $0.97 | $1.00 (3.09%) | $1.02 | $0.97 | 16,407 | $17.20 M |
| 07/08/2024 | $1.00 | $1.01 (1%) | $1.04 | $0.99 | 16,522 | $17.37 M |
| 07/05/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.98 | 19,620 | $17.20 M |
| 07/03/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 21,659 | $17.20 M |
| 07/02/2024 | $1.00 | $0.98 (-1.8%) | $1.01 | $0.98 | 33,530 | $16.89 M |
| 07/01/2024 | $1.01 | $1.00 (-0.99%) | $1.06 | $0.96 | 17,333 | $17.20 M |
| 06/28/2024 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.01 | 51,568 | $17.54 M |