5 DAY PERFORMANCE
-27.76%
1 MONTH PERFORMANCE
-25.93%
3 MONTH PERFORMANCE
+3.70%
Glimpse Group In Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.84 | $0.85 (0.6%) | $0.91 | $0.78 | 289.59 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 |
| 05/06/2026 | $0.54 | $0.50 (-6.67%) | $0.56 | $0.50 | 33.60 K | $10.62 M |
| 05/05/2026 | $0.53 | $0.51 (-3.83%) | $0.57 | $0.50 | 63.11 K | $10.80 M |
| 05/04/2026 | $0.56 | $0.54 (-1.87%) | $0.58 | $0.52 | 33.50 K | $11.48 M |
| 05/01/2026 | $0.54 | $0.56 (3.72%) | $0.58 | $0.53 | 50.63 K | $11.80 M |
| 04/30/2026 | $0.57 | $0.53 (-6.16%) | $0.58 | $0.51 | 52.21 K | $11.17 M |
| 04/29/2026 | $0.52 | $0.51 (-1.92%) | $0.54 | $0.50 | 16.56 K | $10.75 M |
| 04/28/2026 | $0.52 | $0.51 (-0.77%) | $0.58 | $0.51 | 70.59 K | $10.83 M |
| 04/27/2026 | $0.56 | $0.52 (-6.7%) | $0.58 | $0.52 | 69.15 K | $11.01 M |
| 04/24/2026 | $0.57 | $0.59 (2.98%) | $0.62 | $0.56 | 11.61 K | $12.37 M |
| 04/23/2026 | $0.60 | $0.58 (-3.09%) | $0.61 | $0.57 | 14.01 K | $12.16 M |
| 04/22/2026 | $0.63 | $0.59 (-7.02%) | $0.63 | $0.59 | 22.10 K | $12.35 M |
| 04/21/2026 | $0.61 | $0.60 (-1.61%) | $0.64 | $0.60 | 56.10 K | $12.66 M |
| 04/20/2026 | $0.60 | $0.61 (2.19%) | $0.65 | $0.59 | 56.89 K | $12.88 M |
| 04/17/2026 | $0.63 | $0.61 (-3.16%) | $0.65 | $0.59 | 80.90 K | $12.86 M |
| 04/16/2026 | $0.63 | $0.63 (0.22%) | $0.68 | $0.58 | 37.80 K | $13.26 M |
| 04/15/2026 | $0.60 | $0.61 (0.83%) | $0.66 | $0.57 | 169.83 K | $12.75 M |
| 04/14/2026 | $0.53 | $0.60 (13.84%) | $0.60 | $0.50 | 66.21 K | $12.64 M |
| 04/13/2026 | $0.51 | $0.53 (3.8%) | $0.58 | $0.48 | 89.12 K | $11.16 M |
| 04/10/2026 | $0.55 | $0.51 (-6.04%) | $0.56 | $0.51 | 24.09 K | $10.81 M |
| 04/09/2026 | $0.54 | $0.53 (-1.85%) | $0.55 | $0.52 | 56.70 K | $11.17 M |
| 04/08/2026 | $0.52 | $0.53 (1.92%) | $0.55 | $0.52 | 50.50 K | $11.17 M |
| 04/07/2026 | $0.57 | $0.52 (-8.6%) | $0.57 | $0.52 | 17.47 K | $10.98 M |
| 04/06/2026 | $0.55 | $0.56 (2.25%) | $0.57 | $0.52 | 44.90 K | $11.85 M |
| 04/02/2026 | $0.58 | $0.54 (-7.22%) | $0.58 | $0.52 | 46.31 K | $11.38 M |
| 04/01/2026 | $0.50 | $0.56 (11.93%) | $0.59 | $0.50 | 68.61 K | $11.79 M |
| 03/31/2026 | $0.47 | $0.52 (10.28%) | $0.53 | $0.45 | 31.00 K | $10.88 M |
| 03/30/2026 | $0.54 | $0.49 (-10.09%) | $0.55 | $0.42 | 132.71 K | $10.24 M |
| 03/27/2026 | $0.53 | $0.53 (0.42%) | $0.54 | $0.51 | 48.90 K | $11.22 M |
| 03/26/2026 | $0.57 | $0.55 (-4%) | $0.57 | $0.53 | 47.15 K | $11.53 M |
| 03/25/2026 | $0.58 | $0.58 (-0.76%) | $0.60 | $0.56 | 22.79 K | $12.13 M |
| 03/24/2026 | $0.57 | $0.57 (0.65%) | $0.60 | $0.57 | 14.44 K | $12.09 M |
| 03/23/2026 | $0.56 | $0.58 (2.95%) | $0.60 | $0.55 | 85.83 K | $12.19 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.
