Glimpse Group Inc.

1.21
0.05 (4.31%)
At close: Apr 01, 2025, 3:59 PM
1.19
-1.20%
After-hours: Apr 01, 2025, 07:56 PM EDT

Glimpse Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 1.16 1.18 1.10 1.16 0.01 0.87% 149,882
Mar 28, 2025 1.29 1.33 1.13 1.15 -0.12 -9.45% 257,206
Mar 27, 2025 1.29 1.29 1.24 1.27 -0.02 -1.55% 63,700
Mar 26, 2025 1.40 1.40 1.26 1.29 -0.11 -7.86% 216,000
Mar 25, 2025 1.24 1.44 1.23 1.40 0.16 12.90% 528,142
Mar 24, 2025 1.32 1.32 1.23 1.24 -0.06 -4.62% 73,642
Mar 21, 2025 1.20 1.37 1.20 1.30 0.07 5.69% 149,433
Mar 20, 2025 1.23 1.30 1.20 1.23 0.01 0.82% 57,000
Mar 19, 2025 1.23 1.25 1.22 1.22 -0.01 -0.81% 104,035
Mar 18, 2025 1.26 1.30 1.21 1.23 -0.03 -2.38% 70,338
Mar 17, 2025 1.20 1.32 1.20 1.26 0.06 5.00% 186,815
Mar 14, 2025 1.20 1.27 1.18 1.20 0.00 0.00% 78,020
Mar 13, 2025 1.27 1.27 1.17 1.20 -0.10 -7.69% 134,438
Mar 12, 2025 1.29 1.37 1.27 1.30 -0.02 -1.52% 63,301
Mar 11, 2025 1.23 1.36 1.22 1.32 0.07 5.60% 114,666
Mar 10, 2025 1.31 1.32 1.22 1.25 -0.08 -6.02% 116,600
Mar 7, 2025 1.23 1.33 1.23 1.33 0.09 7.26% 204,421
Mar 6, 2025 1.28 1.36 1.19 1.24 -0.04 -3.13% 262,514
Mar 5, 2025 1.24 1.30 1.21 1.28 0.01 0.79% 93,122
Mar 4, 2025 1.20 1.30 1.16 1.27 0.06 4.96% 172,413
Mar 3, 2025 1.27 1.30 1.21 1.21 -0.08 -6.20% 112,200
Feb 28, 2025 1.35 1.36 1.27 1.29 -0.09 -6.52% 276,240
Feb 27, 2025 1.43 1.47 1.37 1.38 -0.06 -4.17% 88,700
Feb 26, 2025 1.45 1.50 1.39 1.44 -0.01 -0.69% 191,600
Feb 25, 2025 1.43 1.50 1.35 1.45 0.00 0.00% 241,000
Feb 24, 2025 1.51 1.52 1.41 1.45 -0.10 -6.45% 323,928
Feb 21, 2025 1.56 1.60 1.50 1.55 -0.02 -1.27% 270,793
Feb 20, 2025 1.65 1.66 1.55 1.57 -0.10 -5.99% 227,548
Feb 19, 2025 1.61 1.73 1.61 1.67 0.05 3.09% 205,700
Feb 18, 2025 1.70 1.72 1.55 1.62 -0.12 -6.90% 355,037
Feb 14, 2025 1.79 1.82 1.68 1.74 -0.07 -3.87% 272,339
Feb 13, 2025 1.80 1.87 1.55 1.81 0.06 3.43% 786,629
Feb 12, 2025 1.68 1.79 1.68 1.75 0.01 0.57% 236,700
Feb 11, 2025 1.76 1.82 1.65 1.74 -0.03 -1.69% 474,800
Feb 10, 2025 1.83 1.97 1.74 1.77 -0.04 -2.21% 280,906
Feb 7, 2025 1.86 1.95 1.71 1.81 -0.03 -1.63% 364,100
Feb 6, 2025 1.68 1.89 1.64 1.84 0.14 8.24% 371,300
Feb 5, 2025 1.75 1.84 1.67 1.70 -0.10 -5.56% 277,998
Feb 4, 2025 1.69 1.84 1.63 1.80 0.13 7.78% 255,118
Feb 3, 2025 1.65 1.72 1.59 1.67 -0.03 -1.76% 151,009
Jan 31, 2025 1.70 1.82 1.68 1.70 -0.01 -0.58% 269,023
Jan 30, 2025 1.69 1.79 1.68 1.71 0.02 1.18% 188,560
Jan 29, 2025 1.73 1.78 1.66 1.69 -0.07 -3.98% 177,711
Jan 28, 2025 1.67 1.79 1.60 1.76 0.06 3.53% 234,400
Jan 27, 2025 1.96 1.96 1.69 1.70 -0.33 -16.26% 497,234
Jan 24, 2025 1.93 2.05 1.82 2.03 0.14 7.41% 437,839
Jan 23, 2025 1.82 1.94 1.81 1.89 -0.02 -1.05% 302,300
Jan 22, 2025 1.89 2.06 1.86 1.91 -0.02 -1.04% 528,802
Jan 21, 2025 1.94 1.94 1.72 1.93 -0.02 -1.03% 564,000
Jan 17, 2025 2.05 2.05 1.87 1.95 -0.03 -1.52% 338,500