5 DAY PERFORMANCE
-30.66%
1 MONTH PERFORMANCE
-22.09%
3 MONTH PERFORMANCE
+18.79%
6 MONTH PERFORMANCE
-27.94%
Glimpse Group In Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.89 | $0.87 (-1.56%) | $0.89 | $0.84 | 46.87 K | $18.36 M |
| 08/05/2026 | $0.88 | $0.90 (1.64%) | $0.90 | $0.88 | 44.90 K | $18.93 M |
| 08/04/2026 | $0.88 | $0.90 (2.07%) | $0.94 | $0.85 | 54.10 K | $18.93 M |
| 08/03/2026 | $0.92 | $0.90 (-2.62%) | $0.95 | $0.87 | 32.95 K | $18.97 M |
| 07/31/2026 | $0.89 | $0.87 (-2.78%) | $0.98 | $0.86 | 87.60 K | $18.24 M |
| 07/30/2026 | $0.90 | $0.86 (-4.86%) | $0.91 | $0.85 | 57.34 K | $18.05 M |
| 07/29/2026 | $0.90 | $0.90 (0%) | $0.92 | $0.89 | 54.58 K | $18.97 M |
| 07/28/2026 | $0.92 | $0.90 (-2.51%) | $0.94 | $0.82 | 108.88 K | $18.86 M |
| 07/27/2026 | $0.92 | $0.93 (1.47%) | $1.08 | $0.90 | 634.48 K | $19.67 M |
| 07/24/2026 | $0.98 | $0.88 (-10.66%) | $0.98 | $0.87 | 55.25 K | $18.45 M |
| 07/23/2026 | $0.99 | $0.96 (-2.8%) | $1.00 | $0.96 | 136.00 K | $20.33 M |
| 07/22/2026 | $0.88 | $0.98 (11.69%) | $1.03 | $0.87 | 391.90 K | $20.64 M |
| 07/21/2026 | $0.80 | $0.86 (7.52%) | $0.87 | $0.78 | 89.64 K | $18.07 M |
| 07/20/2026 | $0.78 | $0.80 (2.28%) | $0.81 | $0.73 | 59.21 K | $16.86 M |
| 07/17/2026 | $0.77 | $0.79 (1.9%) | $0.80 | $0.75 | 62.13 K | $16.55 M |
| 07/16/2026 | $0.79 | $0.78 (-0.13%) | $0.81 | $0.77 | 70.15 K | $16.54 M |
| 07/15/2026 | $0.79 | $0.79 (0.05%) | $0.81 | $0.77 | 130.84 K | $16.56 M |
| 07/14/2026 | $0.77 | $0.81 (5.01%) | $0.82 | $0.74 | 91.82 K | $17.04 M |
| 07/13/2026 | $0.77 | $0.75 (-2.6%) | $0.79 | $0.75 | 57.09 K | $15.81 M |
| 07/10/2026 | $0.75 | $0.77 (2.61%) | $0.79 | $0.75 | 37.58 K | $16.22 M |
| 07/09/2026 | $0.77 | $0.75 (-2.58%) | $0.78 | $0.75 | 10.70 K | $15.81 M |
| 07/08/2026 | $0.77 | $0.77 (0%) | $0.82 | $0.74 | 75.36 K | $16.17 M |
| 07/07/2026 | $0.81 | $0.77 (-5.39%) | $0.84 | $0.77 | 123.35 K | $16.23 M |
| 07/06/2026 | $0.84 | $0.82 (-1.85%) | $0.85 | $0.75 | 44.73 K | $17.38 M |
| 07/02/2026 | $0.84 | $0.82 (-2.35%) | $0.85 | $0.82 | 48.02 K | $17.37 M |
| 07/01/2026 | $0.77 | $0.84 (9.06%) | $0.84 | $0.77 | 105.00 K | $17.70 M |
| 06/30/2026 | $0.78 | $0.77 (-1.29%) | $0.81 | $0.76 | 38.42 K | $16.23 M |
| 06/29/2026 | $0.81 | $0.76 (-5.87%) | $0.84 | $0.73 | 100.19 K | $16.03 M |
| 06/26/2026 | $0.74 | $0.76 (2.79%) | $0.79 | $0.74 | 83.40 K | $15.97 M |
| 06/25/2026 | $0.82 | $0.76 (-6.75%) | $0.82 | $0.73 | 74.79 K | $16.02 M |
| 06/24/2026 | $0.77 | $0.78 (1.77%) | $0.85 | $0.77 | 178.59 K | $16.52 M |
| 06/23/2026 | $0.85 | $0.77 (-8.56%) | $0.87 | $0.76 | 163.84 K | $16.29 M |
| 06/22/2026 | $0.84 | $0.85 (0.6%) | $0.91 | $0.78 | 289.60 K | $17.81 M |
| 06/18/2026 | $0.83 | $0.83 (0.04%) | $0.93 | $0.81 | 372.80 K | $17.51 M |
| 06/17/2026 | $0.79 | $0.88 (11.9%) | $0.93 | $0.79 | 479.21 K | $18.53 M |
| 06/16/2026 | $0.79 | $0.78 (-0.43%) | $0.83 | $0.77 | 245.24 K | $16.47 M |
| 06/15/2026 | $0.81 | $0.78 (-3.95%) | $0.85 | $0.78 | 39.10 K | $16.46 M |
| 06/12/2026 | $0.81 | $0.81 (-0.52%) | $0.85 | $0.78 | 55.88 K | $17.07 M |
| 06/11/2026 | $0.78 | $0.85 (9.37%) | $0.88 | $0.76 | 179.52 K | $17.98 M |
| 06/10/2026 | $0.76 | $0.78 (2.36%) | $0.79 | $0.74 | 62.52 K | $16.44 M |
| 06/09/2026 | $0.75 | $0.78 (2.73%) | $0.81 | $0.72 | 119.90 K | $16.34 M |
| 06/08/2026 | $0.77 | $0.78 (1.04%) | $0.82 | $0.71 | 228.60 K | $16.40 M |
| 06/05/2026 | $0.80 | $0.79 (-1.88%) | $0.80 | $0.74 | 130.57 K | $16.55 M |
| 06/04/2026 | $0.75 | $0.82 (9.13%) | $0.82 | $0.75 | 66.52 K | $17.25 M |
| 06/03/2026 | $0.74 | $0.82 (11.61%) | $0.85 | $0.72 | 217.20 K | $17.37 M |
| 06/02/2026 | $0.75 | $0.72 (-4.53%) | $0.77 | $0.71 | 138.01 K | $15.10 M |
| 06/01/2026 | $0.82 | $0.78 (-4.14%) | $0.83 | $0.76 | 62.71 K | $16.54 M |
| 05/29/2026 | $0.78 | $0.83 (6.64%) | $0.89 | $0.77 | 78.70 K | $17.54 M |
| 05/28/2026 | $0.78 | $0.79 (0.82%) | $0.79 | $0.73 | 87.32 K | $16.65 M |
| 05/27/2026 | $0.77 | $0.78 (0.89%) | $0.79 | $0.70 | 201.66 K | $16.40 M |
| 05/26/2026 | $0.78 | $0.77 (-0.95%) | $0.81 | $0.75 | 176.80 K | $16.28 M |
| 05/22/2026 | $0.84 | $0.81 (-3.59%) | $0.94 | $0.75 | 654.38 K | $17.07 M |
| 05/21/2026 | $0.76 | $0.84 (10.38%) | $0.92 | $0.74 | 862.40 K | $17.70 M |
| 05/20/2026 | $0.76 | $0.83 (9.56%) | $0.84 | $0.70 | 499.00 K | $17.49 M |
| 05/19/2026 | $0.77 | $0.74 (-3.05%) | $0.78 | $0.67 | 615.23 K | $15.68 M |
| 05/18/2026 | $0.66 | $0.79 (19.72%) | $0.82 | $0.64 | 1.36 M | $16.65 M |
| 05/15/2026 | $0.58 | $0.65 (11.95%) | $0.67 | $0.50 | 1.89 M | $13.68 M |
| 05/14/2026 | $0.57 | $0.56 (-1.75%) | $0.59 | $0.54 | 8.02 M | $11.80 M |
| 05/13/2026 | $0.56 | $0.58 (3.18%) | $0.60 | $0.54 | 106.70 K | $12.18 M |
| 05/12/2026 | $0.50 | $0.54 (6.52%) | $0.58 | $0.50 | 48.45 K | $11.29 M |
| 05/11/2026 | $0.50 | $0.51 (1.12%) | $0.54 | $0.50 | 70.51 K | $10.66 M |
| 05/08/2026 | $0.51 | $0.51 (-0.71%) | $0.53 | $0.51 | 49.53 K | $10.67 M |
| 05/07/2026 | $0.53 | $0.51 (-4.52%) | $0.54 | $0.50 | 70.20 K | $10.65 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.
