Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
4.360
+0.150 (3.56%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Gloo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.24 | 4.41 | 4.24 | 4.36 | 4.36 | 3.56% | 151,113 |
| Jun 25, 2026 | 4.54 | 4.57 | 4.20 | 4.21 | 4.21 | -7.06% | 112,032 |
| Jun 24, 2026 | 4.58 | 4.73 | 4.51 | 4.53 | 4.53 | -1.31% | 69,068 |
| Jun 23, 2026 | 4.60 | 4.82 | 4.52 | 4.59 | 4.59 | -2.34% | 85,225 |
| Jun 22, 2026 | 4.65 | 4.81 | 4.60 | 4.70 | 4.70 | 0.21% | 60,762 |
| Jun 18, 2026 | 4.61 | 4.75 | 4.60 | 4.69 | 4.69 | -1.26% | 109,907 |
| Jun 17, 2026 | 4.67 | 4.84 | 4.56 | 4.75 | 4.75 | 0.64% | 112,526 |
| Jun 16, 2026 | 4.62 | 4.75 | 4.48 | 4.72 | 4.72 | 2.16% | 64,975 |
| Jun 15, 2026 | 4.76 | 5.00 | 4.57 | 4.62 | 4.62 | 1.09% | 247,033 |
| Jun 12, 2026 | 4.60 | 4.69 | 4.45 | 4.57 | 4.57 | -1.30% | 135,250 |
| Jun 11, 2026 | 4.65 | 4.73 | 4.46 | 4.63 | 4.63 | -1.28% | 190,061 |
| Jun 10, 2026 | 4.73 | 4.95 | 4.65 | 4.69 | 4.69 | -1.88% | 206,521 |
| Jun 9, 2026 | 5.05 | 5.45 | 4.70 | 4.78 | 4.78 | -5.91% | 528,504 |
| Jun 8, 2026 | 5.30 | 5.45 | 5.05 | 5.08 | 5.08 | -3.61% | 1,230,291 |
| Jun 5, 2026 | 5.38 | 5.51 | 5.18 | 5.27 | 5.27 | -3.13% | 39,505 |
| Jun 4, 2026 | 5.15 | 5.65 | 5.15 | 5.44 | 5.44 | 7.30% | 82,376 |
| Jun 3, 2026 | 5.39 | 5.39 | 5.00 | 5.07 | 5.07 | -7.48% | 82,457 |
| Jun 2, 2026 | 5.49 | 5.60 | 5.28 | 5.48 | 5.48 | -0.72% | 37,603 |
| Jun 1, 2026 | 5.44 | 5.54 | 5.20 | 5.52 | 5.52 | 0.55% | 102,540 |
| May 29, 2026 | 5.44 | 5.68 | 5.21 | 5.49 | 5.49 | 2.04% | 73,935 |
| May 28, 2026 | 5.40 | 5.43 | 5.12 | 5.38 | 5.38 | -0.37% | 133,253 |
| May 27, 2026 | 5.62 | 5.62 | 5.15 | 5.40 | 5.40 | -2.53% | 107,517 |
| May 26, 2026 | 5.74 | 5.88 | 5.49 | 5.54 | 5.54 | -1.25% | 64,341 |
| May 22, 2026 | 5.76 | 5.91 | 5.45 | 5.61 | 5.61 | -2.60% | 49,592 |
| May 21, 2026 | 5.21 | 5.90 | 5.13 | 5.76 | 5.76 | 9.51% | 73,681 |
| May 20, 2026 | 5.21 | 5.44 | 5.05 | 5.26 | 5.26 | 5.20% | 73,202 |
| May 19, 2026 | 6.05 | 6.27 | 4.97 | 5.00 | 5.00 | -18.17% | 279,358 |
| May 18, 2026 | 6.01 | 6.19 | 5.76 | 6.11 | 6.11 | 2.00% | 25,716 |
| May 15, 2026 | 5.94 | 6.45 | 5.94 | 5.99 | 5.99 | -1.64% | 14,644 |
| May 14, 2026 | 6.01 | 6.15 | 5.93 | 6.09 | 6.09 | 1.67% | 31,655 |
| May 13, 2026 | 5.90 | 6.30 | 5.90 | 5.99 | 5.99 | 2.22% | 49,161 |
| May 12, 2026 | 6.17 | 6.44 | 5.84 | 5.86 | 5.86 | -2.33% | 41,075 |
| May 11, 2026 | 6.55 | 6.84 | 5.91 | 6.00 | 6.00 | -8.54% | 61,513 |
| May 8, 2026 | 6.66 | 6.77 | 6.50 | 6.56 | 6.56 | -1.20% | 15,331 |
| May 7, 2026 | 7.04 | 7.20 | 6.55 | 6.64 | 6.64 | -5.55% | 81,957 |
| May 6, 2026 | 6.96 | 7.36 | 6.79 | 7.03 | 7.03 | 2.78% | 42,507 |
| May 5, 2026 | 7.00 | 7.21 | 6.79 | 6.84 | 6.84 | -1.87% | 26,106 |
| May 4, 2026 | 7.21 | 7.50 | 6.89 | 6.97 | 6.97 | -0.85% | 43,851 |
| May 1, 2026 | 6.34 | 7.27 | 6.18 | 7.03 | 7.03 | 10.53% | 194,934 |
| Apr 30, 2026 | 6.64 | 6.64 | 6.02 | 6.36 | 6.36 | -2.75% | 103,719 |
| Apr 29, 2026 | 6.65 | 6.88 | 6.50 | 6.54 | 6.54 | -1.51% | 18,667 |
| Apr 28, 2026 | 6.63 | 6.82 | 6.58 | 6.64 | 6.64 | - | 32,801 |
| Apr 27, 2026 | 6.88 | 6.97 | 6.56 | 6.64 | 6.64 | -3.49% | 80,324 |
| Apr 24, 2026 | 7.60 | 7.60 | 6.84 | 6.88 | 6.88 | -7.77% | 107,996 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.28 | 7.46 | 7.46 | -5.81% | 57,299 |
| Apr 22, 2026 | 7.50 | 7.93 | 7.26 | 7.92 | 7.92 | 4.07% | 48,792 |
| Apr 21, 2026 | 7.92 | 8.00 | 7.41 | 7.61 | 7.61 | -4.87% | 112,960 |
| Apr 20, 2026 | 7.87 | 8.01 | 7.71 | 8.00 | 8.00 | 0.13% | 136,784 |
| Apr 17, 2026 | 7.74 | 8.09 | 7.72 | 7.99 | 7.99 | 7.97% | 268,230 |
| Apr 16, 2026 | 6.30 | 7.75 | 6.11 | 7.40 | 7.40 | 17.46% | 281,178 |
| Apr 15, 2026 | 7.02 | 7.14 | 5.87 | 6.30 | 6.30 | 2.27% | 409,031 |
| Apr 14, 2026 | 6.22 | 6.49 | 6.09 | 6.16 | 6.16 | -0.96% | 857,847 |
| Apr 13, 2026 | 5.26 | 6.22 | 5.22 | 6.22 | 6.22 | 20.54% | 90,883 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.06 | 5.16 | 5.16 | -12.39% | 57,744 |
| Apr 9, 2026 | 5.62 | 5.90 | 5.47 | 5.89 | 5.89 | 1.55% | 27,301 |
| Apr 8, 2026 | 5.72 | 5.95 | 5.37 | 5.80 | 5.80 | 0.17% | 26,443 |
| Apr 7, 2026 | 5.60 | 5.79 | 5.04 | 5.79 | 5.79 | 3.02% | 32,720 |
| Apr 6, 2026 | 5.36 | 5.62 | 5.23 | 5.62 | 5.62 | 5.05% | 24,130 |
| Apr 2, 2026 | 4.76 | 5.50 | 4.66 | 5.35 | 5.35 | 11.23% | 28,440 |
| Apr 1, 2026 | 4.82 | 5.09 | 4.78 | 4.81 | 4.81 | - | 11,700 |
| Mar 31, 2026 | 4.83 | 5.00 | 4.70 | 4.81 | 4.81 | 0.63% | 23,311 |
| Mar 30, 2026 | 5.01 | 5.12 | 4.63 | 4.78 | 4.78 | -3.24% | 29,871 |
| Mar 27, 2026 | 5.10 | 5.29 | 4.91 | 4.94 | 4.94 | -3.14% | 46,612 |
| Mar 26, 2026 | 4.97 | 5.27 | 4.97 | 5.10 | 5.10 | 2.00% | 40,466 |
| Mar 25, 2026 | 4.87 | 5.18 | 4.87 | 5.00 | 5.00 | 2.88% | 40,059 |
| Mar 24, 2026 | 4.85 | 5.06 | 4.85 | 4.86 | 4.86 | 0.62% | 43,539 |
| Mar 23, 2026 | 5.37 | 5.99 | 4.83 | 4.83 | 4.83 | -10.06% | 89,338 |
| Mar 20, 2026 | 5.61 | 5.99 | 5.31 | 5.37 | 5.37 | -3.50% | 481,854 |
| Mar 19, 2026 | 5.63 | 5.81 | 5.53 | 5.57 | 5.57 | -1.33% | 47,250 |
| Mar 18, 2026 | 5.61 | 5.94 | 5.55 | 5.64 | 5.64 | -0.18% | 54,101 |
| Mar 17, 2026 | 5.75 | 6.03 | 5.60 | 5.65 | 5.65 | -2.42% | 58,183 |
| Mar 16, 2026 | 5.96 | 6.14 | 5.78 | 5.79 | 5.79 | -3.66% | 43,721 |
| Mar 13, 2026 | 6.08 | 6.25 | 5.84 | 6.01 | 6.01 | -0.66% | 52,811 |
| Mar 12, 2026 | 6.25 | 6.52 | 5.93 | 6.05 | 6.05 | -4.12% | 64,589 |
| Mar 11, 2026 | 5.92 | 6.54 | 5.92 | 6.31 | 6.31 | 7.50% | 68,164 |
| Mar 10, 2026 | 5.73 | 6.23 | 5.73 | 5.87 | 5.87 | 2.98% | 68,928 |
| Mar 9, 2026 | 5.96 | 6.19 | 5.67 | 5.70 | 5.70 | -4.20% | 46,661 |
| Mar 6, 2026 | 5.88 | 6.25 | 5.66 | 5.95 | 5.95 | 0.17% | 107,754 |
| Mar 5, 2026 | 5.98 | 6.19 | 5.74 | 5.94 | 5.94 | -2.62% | 16,076 |
| Mar 4, 2026 | 5.77 | 6.43 | 5.55 | 6.10 | 6.10 | 5.72% | 37,898 |
| Mar 3, 2026 | 6.04 | 6.52 | 5.68 | 5.77 | 5.77 | -8.12% | 265,316 |
| Mar 2, 2026 | 6.26 | 6.66 | 6.21 | 6.28 | 6.28 | -3.83% | 82,633 |
| Feb 27, 2026 | 6.74 | 7.00 | 6.17 | 6.53 | 6.53 | -6.31% | 63,220 |
| Feb 26, 2026 | 6.33 | 6.97 | 5.76 | 6.97 | 6.97 | 7.89% | 121,654 |
| Feb 25, 2026 | 5.85 | 6.85 | 5.76 | 6.46 | 6.46 | 10.43% | 111,888 |
| Feb 24, 2026 | 5.51 | 5.85 | 5.51 | 5.85 | 5.85 | 3.54% | 27,486 |
| Feb 23, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 0.71% | 39,003 |
| Feb 20, 2026 | 5.51 | 5.74 | 5.51 | 5.61 | 5.61 | -1.23% | 46,233 |
| Feb 19, 2026 | 5.30 | 5.74 | 5.23 | 5.68 | 5.68 | 5.58% | 81,273 |
| Feb 18, 2026 | 5.34 | 5.62 | 5.21 | 5.38 | 5.38 | -0.19% | 22,604 |
| Feb 17, 2026 | 5.36 | 5.81 | 5.32 | 5.39 | 5.39 | -0.65% | 35,232 |
| Feb 13, 2026 | 5.43 | 5.85 | 5.25 | 5.43 | 5.43 | -2.08% | 32,982 |
| Feb 12, 2026 | 5.61 | 5.80 | 5.20 | 5.54 | 5.54 | 0.91% | 26,713 |
| Feb 11, 2026 | 5.53 | 5.95 | 5.08 | 5.49 | 5.49 | -1.96% | 23,651 |
| Feb 10, 2026 | 5.50 | 5.88 | 5.41 | 5.60 | 5.60 | 1.63% | 36,760 |
| Feb 9, 2026 | 5.12 | 5.55 | 5.00 | 5.51 | 5.51 | 8.04% | 19,263 |
| Feb 6, 2026 | 4.93 | 5.40 | 4.90 | 5.10 | 5.10 | 3.45% | 54,621 |
| Feb 5, 2026 | 5.12 | 5.26 | 4.80 | 4.93 | 4.93 | -5.19% | 75,149 |
| Feb 4, 2026 | 5.23 | 5.81 | 5.10 | 5.20 | 5.20 | -0.76% | 68,150 |
| Feb 3, 2026 | 5.78 | 6.05 | 5.14 | 5.24 | 5.24 | -9.66% | 84,890 |