Advertisement
Advertisement
The Glimpse Group, Inc. (VRAR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 14, 2022 | 7.65 | 8.86 | 7.62 | 8.70 | 8.70 | 164,600 |
| Jan 13, 2022 | 8.49 | 8.67 | 7.56 | 7.79 | 7.79 | 296,000 |
| Jan 12, 2022 | 8.82 | 9.00 | 8.50 | 8.50 | 8.50 | 150,300 |
| Jan 11, 2022 | 9.06 | 9.25 | 8.60 | 8.72 | 8.72 | 223,600 |
| Jan 10, 2022 | 9.04 | 9.20 | 8.33 | 9.13 | 9.13 | 166,000 |
| Jan 07, 2022 | 9.32 | 9.55 | 9.05 | 9.20 | 9.20 | 66,600 |
| Jan 06, 2022 | 9.31 | 9.77 | 9.05 | 9.31 | 9.31 | 95,000 |
| Jan 05, 2022 | 10.21 | 10.60 | 9.40 | 9.42 | 9.42 | 204,600 |
| Jan 04, 2022 | 10.78 | 10.91 | 9.74 | 10.53 | 10.53 | 267,200 |
| Jan 03, 2022 | 10.12 | 10.83 | 10.03 | 10.69 | 10.69 | 197,300 |
| Dec 31, 2021 | 10.06 | 10.25 | 9.70 | 9.86 | 9.86 | 108,700 |
| Dec 30, 2021 | 9.82 | 10.49 | 9.81 | 10.12 | 10.12 | 108,700 |
| Dec 29, 2021 | 9.73 | 10.16 | 9.34 | 9.86 | 9.86 | 125,500 |
| Dec 28, 2021 | 9.90 | 10.20 | 9.40 | 9.75 | 9.75 | 189,100 |
| Dec 27, 2021 | 10.49 | 10.64 | 9.84 | 9.96 | 9.96 | 229,600 |
| Dec 23, 2021 | 11.06 | 11.10 | 10.33 | 10.47 | 10.47 | 169,700 |
| Dec 22, 2021 | 10.90 | 11.42 | 10.54 | 10.99 | 10.99 | 210,700 |
| Dec 21, 2021 | 10.20 | 11.00 | 10.06 | 10.96 | 10.96 | 434,500 |
| Dec 20, 2021 | 9.06 | 10.14 | 9.06 | 10.02 | 10.02 | 190,600 |
| Dec 17, 2021 | 8.83 | 10.24 | 8.51 | 10.21 | 10.21 | 357,900 |
| Dec 16, 2021 | 9.57 | 9.75 | 8.53 | 9.18 | 9.18 | 283,000 |
| Dec 15, 2021 | 9.07 | 9.43 | 8.32 | 9.40 | 9.40 | 269,900 |
| Dec 14, 2021 | 8.85 | 9.20 | 8.54 | 8.92 | 8.92 | 251,000 |
| Dec 13, 2021 | 8.85 | 9.28 | 8.27 | 8.96 | 8.96 | 372,700 |
| Dec 10, 2021 | 9.56 | 9.80 | 8.80 | 8.91 | 8.91 | 317,400 |
| Dec 09, 2021 | 10.36 | 10.50 | 9.25 | 9.44 | 9.44 | 424,500 |
| Dec 08, 2021 | 10.17 | 10.77 | 10.17 | 10.32 | 10.32 | 293,800 |
| Dec 07, 2021 | 10.64 | 10.89 | 10.26 | 10.73 | 10.73 | 423,300 |
| Dec 06, 2021 | 9.99 | 10.59 | 9.49 | 10.24 | 10.24 | 281,200 |
| Dec 03, 2021 | 11.61 | 11.66 | 9.67 | 9.89 | 9.89 | 602,700 |
| Dec 02, 2021 | 12.20 | 12.50 | 10.81 | 11.41 | 11.41 | 779,700 |
| Dec 01, 2021 | 12.67 | 13.61 | 12.25 | 12.39 | 12.39 | 312,000 |
| Nov 30, 2021 | 13.21 | 13.96 | 12.05 | 12.35 | 12.35 | 419,900 |
| Nov 29, 2021 | 13.85 | 14.00 | 12.78 | 13.02 | 13.02 | 315,800 |
| Nov 26, 2021 | 12.94 | 13.44 | 12.49 | 13.36 | 13.36 | 301,200 |
| Nov 24, 2021 | 13.30 | 14.35 | 13.13 | 13.48 | 13.48 | 400,400 |
| Nov 23, 2021 | 14.01 | 14.50 | 12.83 | 13.28 | 13.28 | 391,300 |
| Nov 22, 2021 | 17.02 | 17.10 | 13.56 | 14.30 | 14.30 | 715,000 |
| Nov 19, 2021 | 15.30 | 16.79 | 15.25 | 16.14 | 16.14 | 647,700 |
| Nov 18, 2021 | 17.24 | 17.24 | 14.56 | 15.01 | 15.01 | 786,600 |
| Nov 17, 2021 | 20.15 | 21.00 | 15.65 | 17.13 | 17.13 | 7,244,500 |
| Nov 16, 2021 | 15.01 | 17.40 | 14.50 | 16.94 | 16.94 | 1,426,000 |
| Nov 15, 2021 | 14.13 | 17.21 | 13.90 | 15.23 | 15.23 | 2,416,400 |
| Nov 12, 2021 | 13.59 | 14.06 | 12.90 | 13.93 | 13.93 | 301,100 |
| Nov 11, 2021 | 14.50 | 14.74 | 13.24 | 13.62 | 13.62 | 343,200 |
| Nov 10, 2021 | 13.95 | 15.34 | 13.60 | 14.33 | 14.33 | 733,600 |
| Nov 09, 2021 | 14.40 | 15.48 | 13.58 | 13.84 | 13.84 | 572,700 |
| Nov 08, 2021 | 13.15 | 14.50 | 13.10 | 14.00 | 14.00 | 634,400 |
| Nov 05, 2021 | 12.57 | 13.69 | 12.57 | 13.04 | 13.04 | 565,300 |
| Nov 04, 2021 | 12.50 | 13.30 | 12.28 | 12.54 | 12.54 | 443,600 |
| Nov 03, 2021 | 12.80 | 13.39 | 12.25 | 12.50 | 12.50 | 562,700 |
| Nov 02, 2021 | 13.90 | 17.70 | 12.22 | 12.88 | 12.88 | 4,441,100 |
| Nov 01, 2021 | 12.88 | 13.87 | 12.25 | 13.40 | 13.40 | 1,527,900 |
| Oct 29, 2021 | 11.30 | 13.60 | 10.75 | 12.80 | 12.80 | 3,962,000 |
| Oct 28, 2021 | 10.05 | 16.60 | 9.71 | 14.68 | 14.68 | 18,979,900 |
| Oct 27, 2021 | 9.37 | 10.19 | 9.12 | 9.71 | 9.71 | 247,500 |
| Oct 26, 2021 | 10.25 | 10.25 | 9.28 | 9.35 | 9.35 | 275,900 |
| Oct 25, 2021 | 9.28 | 10.43 | 9.14 | 10.25 | 10.25 | 553,700 |
| Oct 22, 2021 | 9.77 | 9.80 | 8.88 | 9.10 | 9.10 | 221,000 |
| Oct 21, 2021 | 9.11 | 9.73 | 8.85 | 9.73 | 9.73 | 251,600 |
| Oct 20, 2021 | 8.79 | 9.84 | 8.50 | 9.01 | 9.01 | 424,800 |
| Oct 19, 2021 | 8.81 | 9.28 | 8.12 | 8.64 | 8.64 | 322,100 |
| Oct 18, 2021 | 9.34 | 9.34 | 8.65 | 8.91 | 8.91 | 180,100 |
| Oct 15, 2021 | 8.60 | 9.68 | 8.40 | 9.38 | 9.38 | 410,000 |
| Oct 14, 2021 | 8.50 | 9.00 | 8.35 | 8.40 | 8.40 | 181,900 |
| Oct 13, 2021 | 7.68 | 8.45 | 7.68 | 8.45 | 8.45 | 182,800 |
| Oct 12, 2021 | 7.73 | 7.90 | 7.60 | 7.60 | 7.60 | 42,500 |
| Oct 11, 2021 | 7.29 | 7.69 | 7.29 | 7.57 | 7.57 | 50,600 |
| Oct 08, 2021 | 7.27 | 7.60 | 7.26 | 7.31 | 7.31 | 58,100 |
| Oct 07, 2021 | 7.68 | 7.86 | 7.24 | 7.25 | 7.25 | 42,400 |
| Oct 06, 2021 | 7.33 | 7.70 | 7.20 | 7.51 | 7.51 | 76,300 |
| Oct 05, 2021 | 7.03 | 7.95 | 7.01 | 7.52 | 7.52 | 241,900 |
| Oct 04, 2021 | 7.49 | 7.55 | 6.97 | 7.04 | 7.04 | 122,600 |
| Oct 01, 2021 | 7.40 | 7.57 | 7.00 | 7.57 | 7.57 | 160,000 |
| Sep 30, 2021 | 7.12 | 7.30 | 6.75 | 7.29 | 7.29 | 168,900 |
| Sep 29, 2021 | 7.50 | 7.85 | 6.87 | 7.00 | 7.00 | 518,400 |
| Sep 28, 2021 | 8.21 | 8.26 | 7.50 | 7.50 | 7.50 | 225,400 |
| Sep 27, 2021 | 8.40 | 8.40 | 8.10 | 8.32 | 8.32 | 60,700 |
| Sep 24, 2021 | 8.10 | 8.44 | 7.87 | 8.40 | 8.40 | 67,100 |
| Sep 23, 2021 | 7.90 | 8.30 | 7.85 | 8.09 | 8.09 | 94,700 |
| Sep 22, 2021 | 7.80 | 8.22 | 7.73 | 7.97 | 7.97 | 124,100 |
| Sep 21, 2021 | 8.26 | 8.40 | 7.65 | 7.68 | 7.68 | 311,600 |
| Sep 20, 2021 | 8.60 | 8.65 | 8.05 | 8.23 | 8.23 | 187,300 |
| Sep 17, 2021 | 8.70 | 9.09 | 8.35 | 8.83 | 8.83 | 114,800 |
| Sep 16, 2021 | 8.50 | 8.80 | 8.10 | 8.64 | 8.64 | 179,900 |
| Sep 15, 2021 | 8.76 | 8.99 | 8.43 | 8.44 | 8.44 | 72,700 |
| Sep 14, 2021 | 9.60 | 9.60 | 8.43 | 8.73 | 8.73 | 257,200 |
| Sep 13, 2021 | 9.56 | 9.75 | 9.00 | 9.49 | 9.49 | 88,800 |
| Sep 10, 2021 | 8.73 | 9.54 | 8.73 | 9.50 | 9.50 | 148,800 |
| Sep 09, 2021 | 9.03 | 9.24 | 8.57 | 8.73 | 8.73 | 120,200 |
| Sep 08, 2021 | 9.43 | 9.50 | 8.74 | 9.03 | 9.03 | 136,100 |
| Sep 07, 2021 | 9.53 | 9.88 | 9.19 | 9.28 | 9.28 | 160,200 |
| Sep 03, 2021 | 10.14 | 10.19 | 9.83 | 9.91 | 9.91 | 114,800 |
| Sep 02, 2021 | 10.94 | 11.20 | 9.67 | 10.20 | 10.20 | 329,000 |
| Sep 01, 2021 | 10.61 | 10.97 | 10.41 | 10.79 | 10.79 | 301,000 |
| Aug 31, 2021 | 10.53 | 11.47 | 9.82 | 10.39 | 10.39 | 645,400 |
| Aug 30, 2021 | 9.31 | 10.50 | 9.25 | 10.25 | 10.25 | 993,700 |
| Aug 27, 2021 | 8.30 | 9.27 | 8.26 | 9.26 | 9.26 | 429,800 |
| Aug 26, 2021 | 8.30 | 8.92 | 7.93 | 8.31 | 8.31 | 498,000 |
| Aug 25, 2021 | 8.01 | 8.15 | 7.72 | 7.92 | 7.92 | 195,600 |
| *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
© 2022 Yahoo. All rights reserved.
