Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Glimpse Group I (GGRP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.76 0.825 0.7201 0.83 24,492
19th May 2026 (Tue) 0.74 0.77 0.68 0.744 17,145
18th May 2026 (Mon) 0.679 0.8094 0.679 0.7899 59,302
15th May 2026 (Fri) 0.5639 0.6665 0.50 0.6493 86,851
14th May 2026 (Thu) 0.575 0.585 0.5558 0.56 450,437
13th May 2026 (Wed) 0.56 0.5951 0.56 0.5778 6,092
12th May 2026 (Tue) 0.54 0.54 0.5295 0.5356 420
11th May 2026 (Mon) 0.5064 0.539 0.5064 0.5059 6,175
8th May 2026 (Fri) 0.5053 0.5252 0.5052 0.5064 2,980
7th May 2026 (Thu) 0.529 0.529 0.5005 0.5051 6,666
6th May 2026 (Wed) 0.505 0.5249 0.504 0.504 955
5th May 2026 (Tue) 0.5226 0.5226 0.5151 0.5126 952
4th May 2026 (Mon) 0.5444 0.555 0.5305 0.5446 2,456
1st May 2026 (Fri) 0.531 0.57 0.5301 0.56 1,208
30th Apr 2026 (Thu) 0.5401 0.5401 0.5399 0.5302 4,452
29th Apr 2026 (Wed) 0.522 0.522 0.522 0.51 104
28th Apr 2026 (Tue) 0.5499 0.55 0.5141 0.514 878
27th Apr 2026 (Mon) 0.5605 0.5605 0.5202 0.5226 3,918
24th Apr 2026 (Fri) 0.562 0.587 0.5601 0.587 72
23rd Apr 2026 (Thu) 0.5901 0.5901 0.5801 0.577 423
22nd Apr 2026 (Wed) 0.5999 0.60 0.586 0.5858 2,711
21st Apr 2026 (Tue) 0.611 0.64 0.598 0.6005 2,240
20th Apr 2026 (Mon) 0.5902 0.6471 0.5902 0.611 1,438
17th Apr 2026 (Fri) 0.602 0.6201 0.602 0.6101 386
16th Apr 2026 (Thu) 0.63 0.65 0.59 0.629 2,804
15th Apr 2026 (Wed) 0.60 0.6499 0.60 0.605 12,240
14th Apr 2026 (Tue) 0.5479 0.5999 0.5479 0.5998 3,226
13th Apr 2026 (Mon) 0.5002 0.57 0.50 0.5294 2,859
10th Apr 2026 (Fri) 0.53 0.5313 0.53 0.513 6,953
9th Apr 2026 (Thu) 0.5498 0.55 0.5498 0.53 116
8th Apr 2026 (Wed) 0.5301 0.5462 0.5301 0.53 675
7th Apr 2026 (Tue) 0.5325 0.5325 0.521 0.521 5
6th Apr 2026 (Mon) 0.5325 0.55 0.5325 0.5624 609
3rd Apr 2026 (Fri) 0.5501 0.5501 0.54 0.54 2,805
2nd Apr 2026 (Thu) 0.5501 0.5501 0.54 0.54 2,805
1st Apr 2026 (Wed) 0.5005 0.58 0.5005 0.5592 7,170
31st Mar 2026 (Tue) 0.451 0.5332 0.451 0.516 1,865
30th Mar 2026 (Mon) 0.5121 0.534 0.43 0.4859 21,421
27th Mar 2026 (Fri) 0.531 0.5378 0.5103 0.5323 6,254
26th Mar 2026 (Thu) 0.57 0.57 0.5318 0.5472 5,366
25th Mar 2026 (Wed) 0.571 0.5744 0.5601 0.5756 2,023
24th Mar 2026 (Tue) 0.5977 0.5977 0.5977 0.5737 335
23rd Mar 2026 (Mon) 0.5705 0.5709 0.5705 0.5786 372
FTSE 100 Latest
Value10,443.47
Change11.13