5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-44.13%
3 MONTH PERFORMANCE
+204.69%
6 MONTH PERFORMANCE
+93.07%
YEAR-TO-DATE PERFORMANCE
-21.05%
1 YEAR PERFORMANCE
+54.76%
The Glimpse Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.87 | 332,992 | $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 |
| 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 |