Advertisement
Advertisement
The Glimpse Group, Inc. (VRAR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 5.60 | 6.90 | 5.35 | 5.88 | 5.88 | 2,200,645 |
| Feb 06, 2023 | 5.01 | 5.76 | 5.01 | 5.29 | 5.29 | 205,500 |
| Feb 03, 2023 | 4.71 | 5.29 | 4.44 | 5.08 | 5.08 | 308,600 |
| Feb 02, 2023 | 4.67 | 4.90 | 4.50 | 4.71 | 4.71 | 139,600 |
| Feb 01, 2023 | 4.62 | 4.67 | 4.37 | 4.59 | 4.59 | 75,700 |
| Jan 31, 2023 | 4.40 | 4.69 | 4.22 | 4.50 | 4.50 | 183,700 |
| Jan 30, 2023 | 4.08 | 4.66 | 4.07 | 4.40 | 4.40 | 263,600 |
| Jan 27, 2023 | 3.31 | 4.30 | 3.31 | 4.04 | 4.04 | 271,800 |
| Jan 26, 2023 | 3.59 | 3.59 | 3.36 | 3.39 | 3.39 | 34,300 |
| Jan 25, 2023 | 3.59 | 3.61 | 3.41 | 3.42 | 3.42 | 62,100 |
| Jan 24, 2023 | 3.78 | 3.78 | 3.56 | 3.65 | 3.65 | 21,100 |
| Jan 23, 2023 | 3.54 | 3.80 | 3.50 | 3.74 | 3.74 | 39,900 |
| Jan 20, 2023 | 3.54 | 3.57 | 3.29 | 3.49 | 3.49 | 29,700 |
| Jan 19, 2023 | 3.32 | 3.60 | 3.23 | 3.30 | 3.30 | 48,500 |
| Jan 18, 2023 | 3.66 | 3.77 | 3.36 | 3.46 | 3.46 | 73,300 |
| Jan 17, 2023 | 3.57 | 3.80 | 3.57 | 3.76 | 3.76 | 37,200 |
| Jan 13, 2023 | 3.60 | 3.71 | 3.50 | 3.55 | 3.55 | 34,200 |
| Jan 12, 2023 | 3.57 | 3.68 | 3.45 | 3.67 | 3.67 | 28,600 |
| Jan 11, 2023 | 3.59 | 3.75 | 3.48 | 3.50 | 3.50 | 59,000 |
| Jan 10, 2023 | 3.40 | 3.50 | 3.34 | 3.47 | 3.47 | 31,700 |
| Jan 09, 2023 | 2.90 | 3.45 | 2.85 | 3.41 | 3.41 | 90,500 |
| Jan 06, 2023 | 2.79 | 2.94 | 2.79 | 2.85 | 2.85 | 21,800 |
| Jan 05, 2023 | 2.77 | 2.90 | 2.77 | 2.83 | 2.83 | 15,700 |
| Jan 04, 2023 | 2.93 | 2.93 | 2.74 | 2.81 | 2.81 | 22,700 |
| Jan 03, 2023 | 3.07 | 3.10 | 2.87 | 2.91 | 2.91 | 22,100 |
| Dec 30, 2022 | 2.84 | 3.03 | 2.71 | 3.03 | 3.03 | 75,200 |
| Dec 29, 2022 | 2.65 | 2.88 | 2.61 | 2.85 | 2.85 | 53,400 |
| Dec 28, 2022 | 2.75 | 2.94 | 2.50 | 2.65 | 2.65 | 126,600 |
| Dec 27, 2022 | 3.00 | 3.11 | 2.70 | 2.72 | 2.72 | 153,400 |
| Dec 23, 2022 | 3.37 | 3.51 | 3.01 | 3.02 | 3.02 | 95,900 |
| Dec 22, 2022 | 3.48 | 3.55 | 3.26 | 3.28 | 3.28 | 137,100 |
| Dec 21, 2022 | 3.62 | 3.81 | 3.51 | 3.56 | 3.56 | 39,900 |
| Dec 20, 2022 | 3.40 | 3.82 | 3.40 | 3.67 | 3.67 | 52,600 |
| Dec 19, 2022 | 3.52 | 3.60 | 3.31 | 3.54 | 3.54 | 77,800 |
| Dec 16, 2022 | 4.00 | 4.18 | 3.57 | 3.57 | 3.57 | 127,800 |
| Dec 15, 2022 | 3.76 | 3.98 | 3.61 | 3.98 | 3.98 | 64,100 |
| Dec 14, 2022 | 3.96 | 4.21 | 3.56 | 3.75 | 3.75 | 127,200 |
| Dec 13, 2022 | 4.17 | 4.24 | 3.97 | 3.97 | 3.97 | 31,000 |
| Dec 12, 2022 | 4.24 | 4.44 | 3.98 | 3.98 | 3.98 | 43,400 |
| Dec 09, 2022 | 4.31 | 4.40 | 4.16 | 4.27 | 4.27 | 18,900 |
| Dec 08, 2022 | 4.14 | 4.41 | 4.14 | 4.35 | 4.35 | 23,600 |
| Dec 07, 2022 | 4.31 | 4.36 | 4.10 | 4.17 | 4.17 | 29,700 |
| Dec 06, 2022 | 4.44 | 4.48 | 4.32 | 4.35 | 4.35 | 21,400 |
| Dec 05, 2022 | 4.54 | 4.74 | 4.34 | 4.48 | 4.48 | 41,400 |
| Dec 02, 2022 | 4.86 | 4.86 | 4.51 | 4.72 | 4.72 | 34,900 |
| Dec 01, 2022 | 4.56 | 4.90 | 4.56 | 4.87 | 4.87 | 36,100 |
| Nov 30, 2022 | 4.44 | 4.72 | 4.44 | 4.60 | 4.60 | 37,200 |
| Nov 29, 2022 | 4.36 | 4.72 | 4.36 | 4.54 | 4.54 | 37,600 |
| Nov 28, 2022 | 4.23 | 4.83 | 4.23 | 4.40 | 4.40 | 53,300 |
| Nov 25, 2022 | 4.47 | 4.63 | 4.47 | 4.53 | 4.53 | 7,300 |
| Nov 23, 2022 | 4.28 | 4.74 | 4.27 | 4.43 | 4.43 | 21,700 |
| Nov 22, 2022 | 4.32 | 4.52 | 4.28 | 4.36 | 4.36 | 28,700 |
| Nov 21, 2022 | 4.50 | 4.57 | 4.33 | 4.46 | 4.46 | 24,700 |
| Nov 18, 2022 | 4.50 | 4.55 | 4.32 | 4.35 | 4.35 | 23,500 |
| Nov 17, 2022 | 4.47 | 4.62 | 4.36 | 4.36 | 4.36 | 27,300 |
| Nov 16, 2022 | 4.50 | 4.71 | 4.40 | 4.46 | 4.46 | 46,700 |
| Nov 15, 2022 | 4.97 | 5.22 | 4.49 | 4.57 | 4.57 | 88,400 |
| Nov 14, 2022 | 4.61 | 4.82 | 4.59 | 4.80 | 4.80 | 54,800 |
| Nov 11, 2022 | 4.56 | 4.90 | 4.51 | 4.61 | 4.61 | 49,900 |
| Nov 10, 2022 | 4.54 | 4.88 | 4.51 | 4.51 | 4.51 | 50,200 |
| Nov 09, 2022 | 4.68 | 4.89 | 4.48 | 4.55 | 4.55 | 14,800 |
| Nov 08, 2022 | 4.65 | 4.96 | 4.52 | 4.70 | 4.70 | 50,500 |
| Nov 07, 2022 | 4.37 | 4.71 | 4.10 | 4.60 | 4.60 | 61,400 |
| Nov 04, 2022 | 4.41 | 4.45 | 4.05 | 4.17 | 4.17 | 27,200 |
| Nov 03, 2022 | 4.26 | 4.57 | 4.26 | 4.33 | 4.33 | 29,300 |
| Nov 02, 2022 | 4.56 | 4.57 | 4.21 | 4.35 | 4.35 | 44,600 |
| Nov 01, 2022 | 4.72 | 4.72 | 4.39 | 4.54 | 4.54 | 17,400 |
| Oct 31, 2022 | 4.72 | 4.81 | 4.46 | 4.59 | 4.59 | 18,800 |
| Oct 28, 2022 | 5.05 | 5.05 | 4.52 | 4.74 | 4.74 | 28,300 |
| Oct 27, 2022 | 4.70 | 5.00 | 4.40 | 4.96 | 4.96 | 39,700 |
| Oct 26, 2022 | 4.82 | 5.00 | 4.69 | 4.76 | 4.76 | 22,600 |
| Oct 25, 2022 | 4.68 | 4.98 | 4.68 | 4.76 | 4.76 | 48,200 |
| Oct 24, 2022 | 4.94 | 4.98 | 4.66 | 4.84 | 4.84 | 43,100 |
| Oct 21, 2022 | 4.54 | 4.95 | 4.34 | 4.95 | 4.95 | 41,600 |
| Oct 20, 2022 | 4.48 | 4.59 | 4.40 | 4.56 | 4.56 | 44,800 |
| Oct 19, 2022 | 4.39 | 4.60 | 4.34 | 4.41 | 4.41 | 36,300 |
| Oct 18, 2022 | 4.28 | 4.52 | 4.26 | 4.39 | 4.39 | 27,700 |
| Oct 17, 2022 | 4.38 | 4.48 | 4.14 | 4.20 | 4.20 | 58,900 |
| Oct 14, 2022 | 4.50 | 4.59 | 4.38 | 4.43 | 4.43 | 22,400 |
| Oct 13, 2022 | 4.30 | 4.50 | 4.10 | 4.49 | 4.49 | 64,300 |
| Oct 12, 2022 | 4.47 | 4.63 | 4.30 | 4.37 | 4.37 | 58,400 |
| Oct 11, 2022 | 4.61 | 4.79 | 4.46 | 4.49 | 4.49 | 42,800 |
| Oct 10, 2022 | 5.16 | 5.25 | 4.34 | 4.61 | 4.61 | 154,400 |
| Oct 07, 2022 | 5.32 | 5.41 | 5.22 | 5.25 | 5.25 | 37,500 |
| Oct 06, 2022 | 5.42 | 5.55 | 5.29 | 5.43 | 5.43 | 21,100 |
| Oct 05, 2022 | 5.59 | 5.59 | 5.18 | 5.39 | 5.39 | 51,200 |
| Oct 04, 2022 | 5.88 | 5.88 | 5.17 | 5.46 | 5.46 | 57,600 |
| Oct 03, 2022 | 5.30 | 5.61 | 5.15 | 5.51 | 5.51 | 47,200 |
| Sep 30, 2022 | 5.21 | 5.50 | 5.21 | 5.29 | 5.29 | 34,500 |
| Sep 29, 2022 | 5.43 | 5.76 | 5.17 | 5.21 | 5.21 | 162,500 |
| Sep 28, 2022 | 5.85 | 6.25 | 5.85 | 6.10 | 6.10 | 194,200 |
| Sep 27, 2022 | 5.75 | 5.95 | 5.60 | 5.85 | 5.85 | 32,700 |
| Sep 26, 2022 | 5.61 | 5.80 | 5.52 | 5.74 | 5.74 | 40,500 |
| Sep 23, 2022 | 5.74 | 5.78 | 5.52 | 5.67 | 5.67 | 89,700 |
| Sep 22, 2022 | 5.73 | 5.79 | 5.53 | 5.76 | 5.76 | 92,900 |
| Sep 21, 2022 | 5.90 | 5.98 | 5.75 | 5.78 | 5.78 | 56,300 |
| Sep 20, 2022 | 6.06 | 6.06 | 5.68 | 5.92 | 5.92 | 173,300 |
| Sep 19, 2022 | 5.86 | 6.09 | 5.77 | 6.00 | 6.00 | 191,900 |
| Sep 16, 2022 | 6.00 | 6.07 | 5.77 | 5.94 | 5.94 | 265,700 |
| Sep 15, 2022 | 6.00 | 6.18 | 5.90 | 6.14 | 6.14 | 184,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
