The Glimpse Group, Inc. - Common Stock (VRAR)
1.2700
-0.0100 (-0.78%)
The Glimpse Group Inc. is an innovative company focused on developing and delivering virtual reality (VR) and augmented reality (AR) experiences and solutions across various industries
By leveraging cutting-edge technology, Glimpse Group creates immersive environments and interactive applications that enhance user engagement and transform traditional methods of communication, training, and marketing. The company operates through a diverse portfolio of subsidiary businesses, each specializing in different aspects of VR/AR, including software development, content creation, and consulting services, thereby catering to the evolving needs of clients looking to harness the power of immersive media.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 1.24 | 1.30 | 1.21 | 1.28 | 92,822 | 1.28 |
| 3/04/2025 | 1.20 | 1.30 | 1.16 | 1.27 | 172,412 | 1.27 |
| 3/03/2025 | 1.27 | 1.30 | 1.21 | 1.21 | 111,194 | 1.21 |
| 2/28/2025 | 1.35 | 1.36 | 1.27 | 1.29 | 276,240 | 1.29 |
| 2/27/2025 | 1.43 | 1.47 | 1.37 | 1.38 | 86,954 | 1.38 |
| 2/26/2025 | 1.45 | 1.50 | 1.39 | 1.44 | 191,577 | 1.44 |
| 2/25/2025 | 1.43 | 1.50 | 1.35 | 1.45 | 238,237 | 1.45 |
| 2/24/2025 | 1.51 | 1.52 | 1.41 | 1.45 | 311,839 | 1.45 |
| 2/21/2025 | 1.56 | 1.60 | 1.50 | 1.55 | 270,793 | 1.55 |
| 2/20/2025 | 1.65 | 1.66 | 1.55 | 1.57 | 225,031 | 1.57 |
| 2/19/2025 | 1.61 | 1.73 | 1.61 | 1.67 | 204,419 | 1.67 |
| 2/18/2025 | 1.70 | 1.72 | 1.55 | 1.62 | 349,094 | 1.62 |
| 2/14/2025 | 1.79 | 1.82 | 1.68 | 1.74 | 272,339 | 1.74 |
| 2/13/2025 | 1.80 | 1.87 | 1.55 | 1.81 | 784,973 | 1.81 |
| 2/12/2025 | 1.68 | 1.79 | 1.68 | 1.75 | 234,281 | 1.75 |
| 2/11/2025 | 1.76 | 1.82 | 1.65 | 1.74 | 474,118 | 1.74 |
| 2/10/2025 | 1.83 | 1.97 | 1.74 | 1.77 | 280,119 | 1.77 |
| 2/07/2025 | 1.86 | 1.95 | 1.71 | 1.81 | 364,084 | 1.81 |
| 2/06/2025 | 1.68 | 1.89 | 1.64 | 1.84 | 369,554 | 1.84 |
| 2/05/2025 | 1.75 | 1.83 | 1.67 | 1.70 | 277,917 | 1.70 |
| 2/04/2025 | 1.69 | 1.84 | 1.63 | 1.80 | 253,138 | 1.80 |
| 2/03/2025 | 1.65 | 1.72 | 1.59 | 1.67 | 150,979 | 1.67 |
| 1/31/2025 | 1.70 | 1.82 | 1.68 | 1.70 | 269,023 | 1.70 |
| 1/30/2025 | 1.69 | 1.79 | 1.68 | 1.71 | 188,458 | 1.71 |
| 1/29/2025 | 1.73 | 1.78 | 1.66 | 1.69 | 176,984 | 1.69 |
| 1/28/2025 | 1.67 | 1.79 | 1.60 | 1.76 | 233,284 | 1.76 |
| 1/27/2025 | 1.96 | 1.96 | 1.69 | 1.70 | 495,842 | 1.70 |
| 1/24/2025 | 1.93 | 2.05 | 1.82 | 2.03 | 437,839 | 2.03 |
| 1/23/2025 | 1.82 | 1.94 | 1.81 | 1.89 | 299,980 | 1.89 |
| 1/22/2025 | 1.89 | 2.06 | 1.86 | 1.91 | 525,903 | 1.91 |
| 1/21/2025 | 1.94 | 1.94 | 1.72 | 1.93 | 560,643 | 1.93 |
| 1/17/2025 | 2.05 | 2.05 | 1.87 | 1.95 | 338,474 | 1.95 |
| 1/16/2025 | 2.11 | 2.17 | 1.86 | 1.98 | 445,802 | 1.98 |
| 1/15/2025 | 1.92 | 2.13 | 1.86 | 2.08 | 452,927 | 2.08 |
| 1/14/2025 | 1.81 | 2.09 | 1.80 | 1.83 | 610,718 | 1.83 |
| 1/13/2025 | 2.05 | 2.07 | 1.63 | 1.82 | 856,103 | 1.82 |
| 1/10/2025 | 2.18 | 2.30 | 2.04 | 2.09 | 487,252 | 2.09 |
| 1/08/2025 | 2.33 | 2.33 | 2.04 | 2.24 | 830,388 | 2.24 |
| 1/07/2025 | 2.76 | 2.83 | 2.32 | 2.44 | 1,197,582 | 2.44 |
| 1/06/2025 | 2.75 | 3.07 | 2.70 | 2.76 | 1,422,736 | 2.76 |
| 1/03/2025 | 2.70 | 2.86 | 2.50 | 2.79 | 1,237,692 | 2.79 |
| 1/02/2025 | 2.87 | 3.14 | 2.62 | 2.79 | 2,581,348 | 2.79 |
| 12/31/2024 | 2.62 | 0.00 | 2.62 | 2.47 | 0 | 2.47 |
| 12/30/2024 | 2.96 | 2.98 | 2.61 | 2.62 | 1,210,125 | 2.62 |
| 12/27/2024 | 3.18 | 3.85 | 3.00 | 3.08 | 2,747,880 | 3.08 |
| 12/26/2024 | 3.30 | 3.54 | 2.93 | 3.30 | 2,228,060 | 3.30 |
| 12/24/2024 | 3.88 | 3.88 | 3.13 | 3.42 | 2,111,108 | 3.42 |
| 12/23/2024 | 3.77 | 4.48 | 3.59 | 4.13 | 3,592,362 | 4.13 |
| 12/20/2024 | 2.98 | 3.96 | 2.60 | 3.49 | 5,987,842 | 3.49 |
| 12/19/2024 | 4.18 | 4.18 | 3.01 | 3.26 | 29,404,559 | 3.26 |
| 12/18/2024 | 1.98 | 3.23 | 1.89 | 3.20 | 54,777,100 | 3.20 |
| 12/17/2024 | 1.19 | 1.65 | 1.15 | 1.59 | 4,399,995 | 1.59 |
| 12/16/2024 | 1.16 | 1.30 | 1.05 | 1.17 | 745,265 | 1.17 |
| 12/13/2024 | 1.25 | 1.40 | 1.15 | 1.23 | 1,659,426 | 1.23 |
| 12/12/2024 | 1.65 | 1.78 | 1.22 | 1.29 | 3,634,151 | 1.29 |
| 12/11/2024 | 1.15 | 1.75 | 1.12 | 1.50 | 18,391,076 | 1.50 |
| 12/10/2024 | 1.08 | 1.35 | 0.98 | 1.14 | 30,241,210 | 1.14 |
| 12/09/2024 | 0.77 | 0.92 | 0.74 | 0.84 | 537,050 | 0.84 |
| 12/06/2024 | 0.72 | 0.77 | 0.68 | 0.73 | 455,628 | 0.73 |