Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
6.64
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
6.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Gloo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | - | 1.36% | 31,735 |
| Apr 27, 2026 | 6.88 | 6.97 | 6.56 | 6.64 | 6.64 | -3.49% | 79,884 |
| Apr 24, 2026 | 7.60 | 7.60 | 6.84 | 6.88 | 6.88 | -7.77% | 106,921 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.28 | 7.46 | 7.46 | -5.81% | 57,076 |
| Apr 22, 2026 | 7.50 | 7.93 | 7.26 | 7.92 | 7.92 | 4.07% | 47,771 |
| Apr 21, 2026 | 7.92 | 8.00 | 7.41 | 7.61 | 7.61 | -4.87% | 112,737 |
| Apr 20, 2026 | 7.87 | 8.01 | 7.71 | 8.00 | 8.00 | 0.13% | 126,971 |
| Apr 17, 2026 | 7.74 | 8.09 | 7.72 | 7.99 | 7.99 | 7.97% | 266,902 |
| Apr 16, 2026 | 6.30 | 7.75 | 6.11 | 7.40 | 7.40 | 17.46% | 279,231 |
| Apr 15, 2026 | 7.02 | 7.14 | 5.87 | 6.30 | 6.30 | 2.27% | 404,629 |
| Apr 14, 2026 | 6.22 | 6.49 | 6.09 | 6.16 | 6.16 | -0.96% | 296,632 |
| Apr 13, 2026 | 5.26 | 6.22 | 5.22 | 6.22 | 6.22 | 20.54% | 89,610 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.06 | 5.16 | 5.16 | -12.39% | 57,355 |
| Apr 9, 2026 | 5.62 | 5.90 | 5.47 | 5.89 | 5.89 | 1.55% | 27,298 |
| Apr 8, 2026 | 5.72 | 5.95 | 5.37 | 5.80 | 5.80 | 0.17% | 26,154 |
| Apr 7, 2026 | 5.60 | 5.79 | 5.04 | 5.79 | 5.79 | 3.02% | 32,271 |
| Apr 6, 2026 | 5.36 | 5.62 | 5.23 | 5.62 | 5.62 | 5.05% | 24,091 |
| Apr 2, 2026 | 4.76 | 5.50 | 4.66 | 5.35 | 5.35 | 11.23% | 27,791 |
| Apr 1, 2026 | 4.82 | 5.09 | 4.78 | 4.81 | 4.81 | - | 11,670 |
| Mar 31, 2026 | 4.83 | 5.00 | 4.70 | 4.81 | 4.81 | 0.63% | 23,181 |
| Mar 30, 2026 | 5.01 | 5.12 | 4.63 | 4.78 | 4.78 | -3.24% | 29,734 |
| Mar 27, 2026 | 5.10 | 5.29 | 4.91 | 4.94 | 4.94 | -3.14% | 46,486 |
| Mar 26, 2026 | 4.97 | 5.27 | 4.97 | 5.10 | 5.10 | 2.00% | 40,262 |
| Mar 25, 2026 | 4.87 | 5.18 | 4.87 | 5.00 | 5.00 | 2.88% | 40,020 |
| Mar 24, 2026 | 4.85 | 5.06 | 4.85 | 4.86 | 4.86 | 0.62% | 43,519 |
| Mar 23, 2026 | 5.37 | 5.99 | 4.83 | 4.83 | 4.83 | -10.06% | 88,986 |
| Mar 20, 2026 | 5.61 | 5.99 | 5.31 | 5.37 | 5.37 | -3.50% | 459,128 |
| Mar 19, 2026 | 5.63 | 5.81 | 5.53 | 5.57 | 5.57 | -1.33% | 47,184 |
| Mar 18, 2026 | 5.61 | 5.94 | 5.55 | 5.64 | 5.64 | -0.18% | 54,097 |
| Mar 17, 2026 | 5.75 | 6.03 | 5.60 | 5.65 | 5.65 | -2.42% | 56,789 |
| Mar 16, 2026 | 5.96 | 6.14 | 5.78 | 5.79 | 5.79 | -3.66% | 43,682 |
| Mar 13, 2026 | 6.08 | 6.25 | 5.84 | 6.01 | 6.01 | -0.66% | 52,412 |
| Mar 12, 2026 | 6.25 | 6.52 | 5.93 | 6.05 | 6.05 | -4.12% | 64,569 |
| Mar 11, 2026 | 5.92 | 6.54 | 5.92 | 6.31 | 6.31 | 7.50% | 67,814 |
| Mar 10, 2026 | 5.73 | 6.23 | 5.73 | 5.87 | 5.87 | 2.98% | 68,906 |
| Mar 9, 2026 | 5.96 | 6.19 | 5.67 | 5.70 | 5.70 | -4.20% | 46,653 |
| Mar 6, 2026 | 5.88 | 6.25 | 5.66 | 5.95 | 5.95 | 0.17% | 107,459 |
| Mar 5, 2026 | 5.98 | 6.19 | 5.74 | 5.94 | 5.94 | -2.62% | 15,697 |
| Mar 4, 2026 | 5.77 | 6.43 | 5.55 | 6.10 | 6.10 | 5.72% | 37,780 |
| Mar 3, 2026 | 6.04 | 6.52 | 5.68 | 5.77 | 5.77 | -8.12% | 265,206 |
| Mar 2, 2026 | 6.26 | 6.66 | 6.21 | 6.28 | 6.28 | -3.83% | 82,418 |
| Feb 27, 2026 | 6.74 | 7.00 | 6.17 | 6.53 | 6.53 | -6.31% | 63,054 |
| Feb 26, 2026 | 6.33 | 6.97 | 5.76 | 6.97 | 6.97 | 7.89% | 120,949 |
| Feb 25, 2026 | 5.85 | 6.85 | 5.76 | 6.46 | 6.46 | 10.43% | 108,832 |
| Feb 24, 2026 | 5.51 | 5.85 | 5.51 | 5.85 | 5.85 | 3.54% | 27,480 |
| Feb 23, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 0.71% | 38,822 |
| Feb 20, 2026 | 5.51 | 5.74 | 5.51 | 5.61 | 5.61 | -1.23% | 46,118 |
| Feb 19, 2026 | 5.30 | 5.74 | 5.23 | 5.68 | 5.68 | 5.58% | 81,236 |
| Feb 18, 2026 | 5.34 | 5.62 | 5.21 | 5.38 | 5.38 | -0.19% | 22,300 |
| Feb 17, 2026 | 5.36 | 5.81 | 5.32 | 5.39 | 5.39 | -0.65% | 35,207 |
| Feb 13, 2026 | 5.43 | 5.85 | 5.25 | 5.43 | 5.43 | -2.08% | 32,915 |
| Feb 12, 2026 | 5.61 | 5.80 | 5.20 | 5.54 | 5.54 | 0.91% | 26,556 |
| Feb 11, 2026 | 5.53 | 5.95 | 5.08 | 5.49 | 5.49 | -1.96% | 23,395 |
| Feb 10, 2026 | 5.50 | 5.88 | 5.41 | 5.60 | 5.60 | 1.63% | 36,752 |
| Feb 9, 2026 | 5.12 | 5.55 | 5.00 | 5.51 | 5.51 | 8.04% | 18,586 |
| Feb 6, 2026 | 4.93 | 5.40 | 4.90 | 5.10 | 5.10 | 3.45% | 54,265 |
| Feb 5, 2026 | 5.12 | 5.26 | 4.80 | 4.93 | 4.93 | -5.19% | 74,068 |
| Feb 4, 2026 | 5.23 | 5.81 | 5.10 | 5.20 | 5.20 | -0.76% | 67,831 |
| Feb 3, 2026 | 5.78 | 6.05 | 5.14 | 5.24 | 5.24 | -9.66% | 83,810 |
| Feb 2, 2026 | 5.75 | 5.93 | 5.45 | 5.80 | 5.80 | - | 50,506 |
| Jan 30, 2026 | 6.35 | 6.35 | 5.71 | 5.80 | 5.80 | -4.92% | 59,706 |
| Jan 29, 2026 | 6.00 | 6.44 | 5.98 | 6.10 | 6.10 | 1.67% | 61,545 |
| Jan 28, 2026 | 6.01 | 6.35 | 6.00 | 6.00 | 6.00 | 0.17% | 49,766 |
| Jan 27, 2026 | 6.08 | 6.39 | 5.98 | 5.99 | 5.99 | -1.32% | 28,915 |
| Jan 26, 2026 | 6.49 | 6.57 | 6.00 | 6.07 | 6.07 | -6.04% | 97,334 |
| Jan 23, 2026 | 6.31 | 6.66 | 6.30 | 6.46 | 6.46 | 2.05% | 24,714 |
| Jan 22, 2026 | 6.08 | 6.74 | 6.01 | 6.33 | 6.33 | 4.98% | 60,775 |
| Jan 21, 2026 | 6.19 | 6.50 | 5.99 | 6.03 | 6.03 | -2.74% | 64,008 |
| Jan 20, 2026 | 6.21 | 6.50 | 6.00 | 6.20 | 6.20 | -1.59% | 88,054 |
| Jan 16, 2026 | 6.42 | 6.79 | 6.20 | 6.30 | 6.30 | -1.25% | 75,666 |
| Jan 15, 2026 | 6.33 | 6.70 | 6.24 | 6.38 | 6.38 | 0.08% | 33,560 |
| Jan 14, 2026 | 6.36 | 6.75 | 6.17 | 6.38 | 6.38 | 0.16% | 103,679 |
| Jan 13, 2026 | 6.61 | 6.74 | 6.24 | 6.37 | 6.37 | -4.00% | 46,485 |
| Jan 12, 2026 | 6.18 | 6.94 | 6.15 | 6.63 | 6.63 | 7.28% | 75,922 |
| Jan 9, 2026 | 6.48 | 6.52 | 6.13 | 6.18 | 6.18 | -3.89% | 68,625 |
| Jan 8, 2026 | 6.05 | 6.75 | 5.70 | 6.43 | 6.43 | 5.41% | 112,003 |
| Jan 7, 2026 | 5.57 | 6.30 | 5.50 | 6.10 | 6.10 | 11.72% | 132,462 |
| Jan 6, 2026 | 5.49 | 5.75 | 5.40 | 5.46 | 5.46 | - | 56,422 |
| Jan 5, 2026 | 5.65 | 5.89 | 5.45 | 5.46 | 5.46 | -2.15% | 61,516 |
| Jan 2, 2026 | 5.69 | 5.97 | 5.30 | 5.58 | 5.58 | -1.93% | 101,554 |
| Dec 31, 2025 | 5.61 | 5.99 | 5.52 | 5.69 | 5.69 | 0.71% | 146,790 |
| Dec 30, 2025 | 5.84 | 6.18 | 5.62 | 5.65 | 5.65 | -5.52% | 93,683 |
| Dec 29, 2025 | 6.31 | 6.39 | 5.80 | 5.98 | 5.98 | -7.00% | 103,054 |
| Dec 26, 2025 | 6.00 | 6.57 | 5.86 | 6.43 | 6.43 | 3.38% | 47,189 |
| Dec 24, 2025 | 6.06 | 6.38 | 5.85 | 6.22 | 6.22 | 2.81% | 44,054 |
| Dec 23, 2025 | 5.73 | 6.27 | 5.60 | 6.05 | 6.05 | 3.95% | 149,551 |
| Dec 22, 2025 | 6.26 | 6.56 | 5.70 | 5.82 | 5.82 | -8.92% | 162,535 |
| Dec 19, 2025 | 6.50 | 6.87 | 6.20 | 6.39 | 6.39 | 0.47% | 48,730 |
| Dec 18, 2025 | 6.86 | 6.87 | 6.31 | 6.36 | 6.36 | -3.05% | 130,227 |
| Dec 17, 2025 | 7.06 | 7.29 | 6.56 | 6.56 | 6.56 | -6.55% | 93,828 |
| Dec 16, 2025 | 7.03 | 7.20 | 7.01 | 7.02 | 7.02 | 0.86% | 39,070 |
| Dec 15, 2025 | 7.05 | 7.27 | 6.60 | 6.96 | 6.96 | -3.20% | 92,739 |
| Dec 12, 2025 | 6.53 | 7.32 | 6.22 | 7.19 | 7.19 | 10.62% | 208,145 |
| Dec 11, 2025 | 7.15 | 7.22 | 6.49 | 6.50 | 6.50 | -7.28% | 84,330 |
| Dec 10, 2025 | 7.72 | 7.72 | 6.95 | 7.01 | 7.01 | -7.76% | 144,100 |
| Dec 9, 2025 | 7.57 | 7.85 | 7.25 | 7.60 | 7.60 | -1.04% | 46,855 |
| Dec 8, 2025 | 7.84 | 8.02 | 7.38 | 7.68 | 7.68 | -0.52% | 88,392 |
| Dec 5, 2025 | 7.27 | 8.01 | 7.27 | 7.72 | 7.72 | 5.97% | 178,160 |
| Dec 4, 2025 | 7.60 | 7.99 | 7.00 | 7.29 | 7.29 | -5.76% | 172,770 |
| Dec 3, 2025 | 8.00 | 8.07 | 7.50 | 7.73 | 7.73 | -3.37% | 79,474 |