Other US listings · GGRP · stock
Glimpse Group, Inc. (GGRP) stock price history
Every Other US listings trading session of Glimpse Group, Inc. from Jul 1, 2021 to Aug 19, 2026: 1,289 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GGRP adjusted close, 2021 to 2026
- $17.66
- All time high, 2021
- $1.85
- 52 week high, $0.4200 low
- 1,289
- Daily sessions since 2021
Last updated Aug 19, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GGRP key facts
- Glimpse Group, Inc. (GGRP) closed at $0.9310 on Aug 19, 2026 on Other US listings.
- GGRP's all time high close is $17.66, set on Jul 1, 2021; its all time low close is $0.4860 on Mar 30, 2026.
- GGRP's 52 week range is $0.4200 to $1.85.
- GGRP returned -30.5% over the year to Aug 19, 2026 and -87.9% over five years.
- Since Jul 1, 2021 GGRP returned -95%, -43.6% a year compounded.
- GGRP's deepest drawdown was -97.2% from Jul 1, 2021 to Mar 30, 2026.
- DataCedar holds 1,289 daily sessions of GGRP history from Jul 1, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GGRP price chart, 2021 to 2026
GGRP returns
Price return from the last close on or before the window start to Aug 19, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.6% |
| 3 months | +25.1% |
| 6 months | +36.9% |
| Year to date | +9.8% |
| 1 year | -30.5% |
| 3 years | -68.5% |
| 5 years | -87.9% |
| 10 years | n/a |
| Since Jul 1, 2021 | -94.7% |
| Compound annual growth, 5.1 years | -43.6% |
GGRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.66 on Jul 1, 2021
- All time low close
- $0.4860 on Mar 30, 2026
- 52 week high
- $1.85 on Sep 29, 2025
- 52 week low
- $0.4200 on Mar 30, 2026
- Deepest drawdown
- -97.2% from Jul 1, 2021 to Mar 30, 2026, not yet recovered
- Best single session
- +101.3% on Dec 18, 2024
- Worst single session
- -43.4% on Sep 29, 2023
- Volatility, 1 year annualised
- 88.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +119%
- Worst calendar year
- 2022, -69%
GGRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 1, 2021; 2026 runs to Aug 19, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9360 | $1.25 | $0.4200 | $0.9310 | +0.5% | 40.3M | 158 |
| 2025 | $2.87 | $3.14 | $0.7710 | $0.9260 | -62.5% | 68M | 250 |
| 2024 | $1.16 | $7.00 | $0.5030 | $2.47 | +118.6% | 182.3M | 252 |
| 2023 | $3.07 | $6.90 | $0.8600 | $1.13 | -62.7% | 26.6M | 250 |
| 2022 | $10.12 | $11.65 | $2.50 | $3.03 | -69.3% | 31.1M | 251 |
| 2021 | $11.75 | $21.00 | $6.75 | $9.86 | n/a | 92.3M | 128 |
GGRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $0.9310 | +7.6% |
| July 2026 | $0.8650 | +12.3% |
| June 2026 | $0.7700 | -7.5% |
| May 2026 | $0.8320 | +57.0% |
| April 2026 | $0.5300 | +2.7% |
| March 2026 | $0.5160 | -12.7% |
| February 2026 | $0.5910 | -35.8% |
| January 2026 | $0.9210 | -0.5% |
| December 2025 | $0.9260 | -25.3% |
| November 2025 | $1.24 | -21.5% |
| October 2025 | $1.58 | -3.7% |
| September 2025 | $1.64 | +10.8% |
About the GGRP data
Daily bars. 1,289 sessions from Jul 1, 2021 to Aug 19, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 19, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GGRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GGRP share price history
