Advertisement
Advertisement
U.S. markets close in 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Glimpse Group, Inc. (VRAR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.88+0.56 (+10.53%)
As of 03:51PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20235.606.905.355.885.882,200,645
Feb 06, 20235.015.765.015.295.29205,500
Feb 03, 20234.715.294.445.085.08308,600
Feb 02, 20234.674.904.504.714.71139,600
Feb 01, 20234.624.674.374.594.5975,700
Jan 31, 20234.404.694.224.504.50183,700
Jan 30, 20234.084.664.074.404.40263,600
Jan 27, 20233.314.303.314.044.04271,800
Jan 26, 20233.593.593.363.393.3934,300
Jan 25, 20233.593.613.413.423.4262,100
Jan 24, 20233.783.783.563.653.6521,100
Jan 23, 20233.543.803.503.743.7439,900
Jan 20, 20233.543.573.293.493.4929,700
Jan 19, 20233.323.603.233.303.3048,500
Jan 18, 20233.663.773.363.463.4673,300
Jan 17, 20233.573.803.573.763.7637,200
Jan 13, 20233.603.713.503.553.5534,200
Jan 12, 20233.573.683.453.673.6728,600
Jan 11, 20233.593.753.483.503.5059,000
Jan 10, 20233.403.503.343.473.4731,700
Jan 09, 20232.903.452.853.413.4190,500
Jan 06, 20232.792.942.792.852.8521,800
Jan 05, 20232.772.902.772.832.8315,700
Jan 04, 20232.932.932.742.812.8122,700
Jan 03, 20233.073.102.872.912.9122,100
Dec 30, 20222.843.032.713.033.0375,200
Dec 29, 20222.652.882.612.852.8553,400
Dec 28, 20222.752.942.502.652.65126,600
Dec 27, 20223.003.112.702.722.72153,400
Dec 23, 20223.373.513.013.023.0295,900
Dec 22, 20223.483.553.263.283.28137,100
Dec 21, 20223.623.813.513.563.5639,900
Dec 20, 20223.403.823.403.673.6752,600
Dec 19, 20223.523.603.313.543.5477,800
Dec 16, 20224.004.183.573.573.57127,800
Dec 15, 20223.763.983.613.983.9864,100
Dec 14, 20223.964.213.563.753.75127,200
Dec 13, 20224.174.243.973.973.9731,000
Dec 12, 20224.244.443.983.983.9843,400
Dec 09, 20224.314.404.164.274.2718,900
Dec 08, 20224.144.414.144.354.3523,600
Dec 07, 20224.314.364.104.174.1729,700
Dec 06, 20224.444.484.324.354.3521,400
Dec 05, 20224.544.744.344.484.4841,400
Dec 02, 20224.864.864.514.724.7234,900
Dec 01, 20224.564.904.564.874.8736,100
Nov 30, 20224.444.724.444.604.6037,200
Nov 29, 20224.364.724.364.544.5437,600
Nov 28, 20224.234.834.234.404.4053,300
Nov 25, 20224.474.634.474.534.537,300
Nov 23, 20224.284.744.274.434.4321,700
Nov 22, 20224.324.524.284.364.3628,700
Nov 21, 20224.504.574.334.464.4624,700
Nov 18, 20224.504.554.324.354.3523,500
Nov 17, 20224.474.624.364.364.3627,300
Nov 16, 20224.504.714.404.464.4646,700
Nov 15, 20224.975.224.494.574.5788,400
Nov 14, 20224.614.824.594.804.8054,800
Nov 11, 20224.564.904.514.614.6149,900
Nov 10, 20224.544.884.514.514.5150,200
Nov 09, 20224.684.894.484.554.5514,800
Nov 08, 20224.654.964.524.704.7050,500
Nov 07, 20224.374.714.104.604.6061,400
Nov 04, 20224.414.454.054.174.1727,200
Nov 03, 20224.264.574.264.334.3329,300
Nov 02, 20224.564.574.214.354.3544,600
Nov 01, 20224.724.724.394.544.5417,400
Oct 31, 20224.724.814.464.594.5918,800
Oct 28, 20225.055.054.524.744.7428,300
Oct 27, 20224.705.004.404.964.9639,700
Oct 26, 20224.825.004.694.764.7622,600
Oct 25, 20224.684.984.684.764.7648,200
Oct 24, 20224.944.984.664.844.8443,100
Oct 21, 20224.544.954.344.954.9541,600
Oct 20, 20224.484.594.404.564.5644,800
Oct 19, 20224.394.604.344.414.4136,300
Oct 18, 20224.284.524.264.394.3927,700
Oct 17, 20224.384.484.144.204.2058,900
Oct 14, 20224.504.594.384.434.4322,400
Oct 13, 20224.304.504.104.494.4964,300
Oct 12, 20224.474.634.304.374.3758,400
Oct 11, 20224.614.794.464.494.4942,800
Oct 10, 20225.165.254.344.614.61154,400
Oct 07, 20225.325.415.225.255.2537,500
Oct 06, 20225.425.555.295.435.4321,100
Oct 05, 20225.595.595.185.395.3951,200
Oct 04, 20225.885.885.175.465.4657,600
Oct 03, 20225.305.615.155.515.5147,200
Sep 30, 20225.215.505.215.295.2934,500
Sep 29, 20225.435.765.175.215.21162,500
Sep 28, 20225.856.255.856.106.10194,200
Sep 27, 20225.755.955.605.855.8532,700
Sep 26, 20225.615.805.525.745.7440,500
Sep 23, 20225.745.785.525.675.6789,700
Sep 22, 20225.735.795.535.765.7692,900
Sep 21, 20225.905.985.755.785.7856,300
Sep 20, 20226.066.065.685.925.92173,300
Sep 19, 20225.866.095.776.006.00191,900
Sep 16, 20226.006.075.775.945.94265,700
Sep 15, 20226.006.185.906.146.14184,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement