5 DAY PERFORMANCE
-12.10%
1 MONTH PERFORMANCE
-22.14%
3 MONTH PERFORMANCE
-20.44%
6 MONTH PERFORMANCE
-33.54%
YEAR-TO-DATE PERFORMANCE
-55.87%
1 YEAR PERFORMANCE
+50.06%
The Glimpse Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 79.78 K | $21.79 M |
| 12/03/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $1.02 | 151.10 K | $21.01 M |
| 12/02/2025 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.03 | 69.25 K | $20.62 M |
| 12/01/2025 | $1.20 | $1.10 (-8.33%) | $1.22 | $1.10 | 82.74 K | $21.60 M |
| 11/28/2025 | $1.19 | $1.24 (4.2%) | $1.24 | $1.19 | 52.42 K | $24.35 M |
| 11/26/2025 | $1.11 | $1.19 (7.21%) | $1.23 | $1.11 | 74.90 K | $23.36 M |
| 11/25/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.10 | 91.46 K | $21.99 M |
| 11/24/2025 | $1.12 | $1.15 (2.68%) | $1.22 | $1.09 | 140.41 K | $22.58 M |
| 11/21/2025 | $1.00 | $1.08 (8%) | $1.11 | $1.00 | 146.84 K | $21.20 M |
| 11/20/2025 | $1.07 | $1.02 (-4.67%) | $1.13 | $1.00 | 73.60 K | $20.03 M |
| 11/19/2025 | $1.04 | $1.04 (0%) | $1.10 | $1.03 | 66.84 K | $20.42 M |
| 11/18/2025 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.02 | 158.70 K | $20.42 M |
| 11/17/2025 | $1.18 | $1.09 (-7.63%) | $1.32 | $1.05 | 190.00 K | $21.40 M |
| 11/14/2025 | $1.25 | $1.20 (-4%) | $1.30 | $1.16 | 195.05 K | $23.56 M |
| 11/13/2025 | $1.35 | $1.29 (-4.44%) | $1.39 | $1.25 | 133.29 K | $25.33 M |
| 11/12/2025 | $1.31 | $1.38 (5.34%) | $1.43 | $1.31 | 123.90 K | $27.09 M |
| 11/11/2025 | $1.29 | $1.32 (2.33%) | $1.34 | $1.27 | 58.20 K | $25.92 M |
| 11/10/2025 | $1.38 | $1.30 (-5.8%) | $1.45 | $1.27 | 99.80 K | $25.52 M |
| 11/07/2025 | $1.34 | $1.35 (0.75%) | $1.41 | $1.30 | 139.10 K | $28.42 M |
| 11/06/2025 | $1.48 | $1.34 (-9.46%) | $1.50 | $1.34 | 172.50 K | $28.21 M |
| 11/05/2025 | $1.40 | $1.52 (8.57%) | $1.53 | $1.40 | 85.82 K | $32.00 M |
| 11/04/2025 | $1.54 | $1.40 (-9.09%) | $1.57 | $1.39 | 171.13 K | $29.48 M |
| 11/03/2025 | $1.62 | $1.59 (-1.85%) | $1.67 | $1.54 | 191.64 K | $33.48 M |
| 10/31/2025 | $1.55 | $1.58 (1.94%) | $1.62 | $1.53 | 53.30 K | $33.27 M |
| 10/30/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.52 | 88.14 K | $32.64 M |
| 10/29/2025 | $1.60 | $1.56 (-2.5%) | $1.64 | $1.53 | 126.75 K | $32.85 M |
| 10/28/2025 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.57 | 67.84 K | $33.48 M |
| 10/27/2025 | $1.62 | $1.68 (3.7%) | $1.71 | $1.60 | 325.20 K | $35.37 M |
| 10/24/2025 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.56 | 103.39 K | $33.48 M |
| 10/23/2025 | $1.56 | $1.60 (2.56%) | $1.61 | $1.50 | 102.27 K | $33.69 M |
| 10/22/2025 | $1.58 | $1.52 (-3.8%) | $1.59 | $1.47 | 162.54 K | $32.00 M |
| 10/21/2025 | $1.57 | $1.59 (1.27%) | $1.65 | $1.50 | 205.51 K | $33.48 M |
| 10/20/2025 | $1.52 | $1.58 (3.95%) | $1.61 | $1.52 | 134.72 K | $33.27 M |
| 10/17/2025 | $1.50 | $1.50 (0%) | $1.51 | $1.44 | 105.62 K | $31.58 M |
| 10/16/2025 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.50 | 144.30 K | $31.79 M |
| 10/15/2025 | $1.66 | $1.56 (-6.02%) | $1.75 | $1.53 | 223.30 K | $32.85 M |
| 10/14/2025 | $1.50 | $1.65 (10%) | $1.66 | $1.46 | 205.95 K | $34.74 M |
| 10/13/2025 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.48 | 101.94 K | $31.16 M |
| 10/10/2025 | $1.63 | $1.46 (-10.43%) | $1.63 | $1.43 | 318.50 K | $30.74 M |
| 10/09/2025 | $1.60 | $1.59 (-0.63%) | $1.66 | $1.56 | 89.40 K | $33.48 M |
| 10/08/2025 | $1.60 | $1.61 (0.63%) | $1.68 | $1.57 | 243.18 K | $33.90 M |
| 10/07/2025 | $1.70 | $1.63 (-4.12%) | $1.73 | $1.57 | 233.81 K | $34.32 M |
| 10/06/2025 | $1.74 | $1.70 (-2.3%) | $1.79 | $1.65 | 240.03 K | $35.79 M |
| 10/03/2025 | $1.57 | $1.74 (10.83%) | $1.78 | $1.56 | 926.10 K | $36.64 M |
| 10/02/2025 | $1.46 | $1.55 (6.16%) | $1.57 | $1.40 | 238.16 K | $32.64 M |
| 10/01/2025 | $1.59 | $1.47 (-7.55%) | $1.65 | $1.46 | 524.50 K | $30.95 M |
| 09/30/2025 | $1.71 | $1.64 (-4.09%) | $1.77 | $1.61 | 656.62 K | $34.53 M |
| 09/29/2025 | $1.70 | $1.81 (6.47%) | $1.85 | $1.65 | 480.00 K | $38.11 M |
| 09/26/2025 | $1.63 | $1.67 (2.45%) | $1.69 | $1.55 | 124.90 K | $35.16 M |
| 09/25/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.56 | 128.82 K | $34.32 M |
| 09/24/2025 | $1.63 | $1.68 (3.07%) | $1.75 | $1.60 | 262.00 K | $35.37 M |
| 09/23/2025 | $1.81 | $1.62 (-10.5%) | $1.81 | $1.60 | 238.50 K | $34.11 M |
| 09/22/2025 | $1.67 | $1.80 (7.78%) | $1.81 | $1.61 | 484.43 K | $37.90 M |
| 09/19/2025 | $1.70 | $1.66 (-2.35%) | $1.72 | $1.56 | 311.90 K | $34.95 M |
| 09/18/2025 | $1.49 | $1.67 (12.08%) | $1.74 | $1.49 | 562.72 K | $35.16 M |
| 09/17/2025 | $1.49 | $1.48 (-0.67%) | $1.54 | $1.46 | 59.60 K | $31.16 M |
| 09/16/2025 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.44 | 133.41 K | $31.58 M |
| 09/15/2025 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.46 | 85.30 K | $31.58 M |
| 09/12/2025 | $1.48 | $1.55 (4.73%) | $1.57 | $1.48 | 116.40 K | $32.64 M |
| 09/11/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.40 | 112.51 K | $30.95 M |
| 09/10/2025 | $1.41 | $1.47 (4.26%) | $1.52 | $1.41 | 458.73 K | $30.95 M |
| 09/09/2025 | $1.37 | $1.42 (3.65%) | $1.43 | $1.37 | 69.71 K | $29.90 M |
| 09/08/2025 | $1.38 | $1.38 (0%) | $1.45 | $1.36 | 88.70 K | $29.06 M |
| 09/05/2025 | $1.35 | $1.39 (2.96%) | $1.44 | $1.32 | 117.49 K | $29.27 M |
| 09/04/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.33 | 101.75 K | $28.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
