Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Glimpse Group, Inc. (VRAR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.70+0.91 (+11.68%)
At close: 04:00PM EST
8.70 0.00 (0.00%)
After hours: 05:21PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20227.658.867.628.708.70164,600
Jan 13, 20228.498.677.567.797.79296,000
Jan 12, 20228.829.008.508.508.50150,300
Jan 11, 20229.069.258.608.728.72223,600
Jan 10, 20229.049.208.339.139.13166,000
Jan 07, 20229.329.559.059.209.2066,600
Jan 06, 20229.319.779.059.319.3195,000
Jan 05, 202210.2110.609.409.429.42204,600
Jan 04, 202210.7810.919.7410.5310.53267,200
Jan 03, 202210.1210.8310.0310.6910.69197,300
Dec 31, 202110.0610.259.709.869.86108,700
Dec 30, 20219.8210.499.8110.1210.12108,700
Dec 29, 20219.7310.169.349.869.86125,500
Dec 28, 20219.9010.209.409.759.75189,100
Dec 27, 202110.4910.649.849.969.96229,600
Dec 23, 202111.0611.1010.3310.4710.47169,700
Dec 22, 202110.9011.4210.5410.9910.99210,700
Dec 21, 202110.2011.0010.0610.9610.96434,500
Dec 20, 20219.0610.149.0610.0210.02190,600
Dec 17, 20218.8310.248.5110.2110.21357,900
Dec 16, 20219.579.758.539.189.18283,000
Dec 15, 20219.079.438.329.409.40269,900
Dec 14, 20218.859.208.548.928.92251,000
Dec 13, 20218.859.288.278.968.96372,700
Dec 10, 20219.569.808.808.918.91317,400
Dec 09, 202110.3610.509.259.449.44424,500
Dec 08, 202110.1710.7710.1710.3210.32293,800
Dec 07, 202110.6410.8910.2610.7310.73423,300
Dec 06, 20219.9910.599.4910.2410.24281,200
Dec 03, 202111.6111.669.679.899.89602,700
Dec 02, 202112.2012.5010.8111.4111.41779,700
Dec 01, 202112.6713.6112.2512.3912.39312,000
Nov 30, 202113.2113.9612.0512.3512.35419,900
Nov 29, 202113.8514.0012.7813.0213.02315,800
Nov 26, 202112.9413.4412.4913.3613.36301,200
Nov 24, 202113.3014.3513.1313.4813.48400,400
Nov 23, 202114.0114.5012.8313.2813.28391,300
Nov 22, 202117.0217.1013.5614.3014.30715,000
Nov 19, 202115.3016.7915.2516.1416.14647,700
Nov 18, 202117.2417.2414.5615.0115.01786,600
Nov 17, 202120.1521.0015.6517.1317.137,244,500
Nov 16, 202115.0117.4014.5016.9416.941,426,000
Nov 15, 202114.1317.2113.9015.2315.232,416,400
Nov 12, 202113.5914.0612.9013.9313.93301,100
Nov 11, 202114.5014.7413.2413.6213.62343,200
Nov 10, 202113.9515.3413.6014.3314.33733,600
Nov 09, 202114.4015.4813.5813.8413.84572,700
Nov 08, 202113.1514.5013.1014.0014.00634,400
Nov 05, 202112.5713.6912.5713.0413.04565,300
Nov 04, 202112.5013.3012.2812.5412.54443,600
Nov 03, 202112.8013.3912.2512.5012.50562,700
Nov 02, 202113.9017.7012.2212.8812.884,441,100
Nov 01, 202112.8813.8712.2513.4013.401,527,900
Oct 29, 202111.3013.6010.7512.8012.803,962,000
Oct 28, 202110.0516.609.7114.6814.6818,979,900
Oct 27, 20219.3710.199.129.719.71247,500
Oct 26, 202110.2510.259.289.359.35275,900
Oct 25, 20219.2810.439.1410.2510.25553,700
Oct 22, 20219.779.808.889.109.10221,000
Oct 21, 20219.119.738.859.739.73251,600
Oct 20, 20218.799.848.509.019.01424,800
Oct 19, 20218.819.288.128.648.64322,100
Oct 18, 20219.349.348.658.918.91180,100
Oct 15, 20218.609.688.409.389.38410,000
Oct 14, 20218.509.008.358.408.40181,900
Oct 13, 20217.688.457.688.458.45182,800
Oct 12, 20217.737.907.607.607.6042,500
Oct 11, 20217.297.697.297.577.5750,600
Oct 08, 20217.277.607.267.317.3158,100
Oct 07, 20217.687.867.247.257.2542,400
Oct 06, 20217.337.707.207.517.5176,300
Oct 05, 20217.037.957.017.527.52241,900
Oct 04, 20217.497.556.977.047.04122,600
Oct 01, 20217.407.577.007.577.57160,000
Sep 30, 20217.127.306.757.297.29168,900
Sep 29, 20217.507.856.877.007.00518,400
Sep 28, 20218.218.267.507.507.50225,400
Sep 27, 20218.408.408.108.328.3260,700
Sep 24, 20218.108.447.878.408.4067,100
Sep 23, 20217.908.307.858.098.0994,700
Sep 22, 20217.808.227.737.977.97124,100
Sep 21, 20218.268.407.657.687.68311,600
Sep 20, 20218.608.658.058.238.23187,300
Sep 17, 20218.709.098.358.838.83114,800
Sep 16, 20218.508.808.108.648.64179,900
Sep 15, 20218.768.998.438.448.4472,700
Sep 14, 20219.609.608.438.738.73257,200
Sep 13, 20219.569.759.009.499.4988,800
Sep 10, 20218.739.548.739.509.50148,800
Sep 09, 20219.039.248.578.738.73120,200
Sep 08, 20219.439.508.749.039.03136,100
Sep 07, 20219.539.889.199.289.28160,200
Sep 03, 202110.1410.199.839.919.91114,800
Sep 02, 202110.9411.209.6710.2010.20329,000
Sep 01, 202110.6110.9710.4110.7910.79301,000
Aug 31, 202110.5311.479.8210.3910.39645,400
Aug 30, 20219.3110.509.2510.2510.25993,700
Aug 27, 20218.309.278.269.269.26429,800
Aug 26, 20218.308.927.938.318.31498,000
Aug 25, 20218.018.157.727.927.92195,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement