Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
5.17
-0.08 (-1.43%)
Feb 4, 2026, 11:56 AM EST - Market open
Gloo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 8.69 | 8.84 | 7.51 | 8.00 | 8.00 | -8.78% | 178,963 |
| Dec 1, 2025 | 8.61 | 9.05 | 8.61 | 8.77 | 8.77 | -0.90% | 85,166 |
| Nov 28, 2025 | 9.00 | 9.26 | 8.25 | 8.85 | 8.85 | -2.32% | 179,439 |
| Nov 26, 2025 | 9.23 | 9.52 | 8.96 | 9.06 | 9.06 | -2.37% | 152,800 |
| Nov 25, 2025 | 9.37 | 9.69 | 9.11 | 9.28 | 9.28 | 0.76% | 155,735 |
| Nov 24, 2025 | 9.59 | 9.91 | 9.00 | 9.21 | 9.21 | -3.05% | 270,366 |
| Nov 21, 2025 | 9.00 | 9.98 | 8.58 | 9.50 | 9.50 | 4.97% | 555,005 |
| Nov 20, 2025 | 8.00 | 9.35 | 8.00 | 9.05 | 9.05 | 11.73% | 986,079 |