Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
5.35
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Gloo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |