Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
2.900
-0.080 (-2.68%)
At close: Nov 13, 2026, 4:00 PM EST
2.940
+0.040 (1.38%)
After-hours: Nov 13, 2026, 7:52 PM EST
Gloo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.96 | 3.03 | 2.86 | 2.90 | 2.90 | -2.68% | 119,792 |
| Nov 12, 2026 | 3.08 | 3.10 | 2.87 | 2.98 | 2.98 | -3.87% | 158,269 |
| Nov 11, 2026 | 3.06 | 3.29 | 3.05 | 3.10 | 3.10 | 2.65% | 237,163 |
| Nov 10, 2026 | 2.94 | 3.05 | 2.88 | 3.02 | 3.02 | 1.68% | 141,670 |
| Nov 9, 2026 | 2.75 | 3.02 | 2.69 | 2.97 | 2.97 | 9.19% | 243,275 |
| Nov 6, 2026 | 2.70 | 2.74 | 2.60 | 2.72 | 2.72 | 0.74% | 420,755 |
| Nov 5, 2026 | 2.85 | 2.90 | 2.65 | 2.70 | 2.70 | -6.90% | 460,194 |
| Nov 4, 2026 | 2.91 | 3.09 | 2.85 | 2.90 | 2.90 | - | 311,527 |
| Nov 3, 2026 | 2.86 | 2.93 | 2.78 | 2.90 | 2.90 | 1.05% | 349,789 |
| Nov 2, 2026 | 2.91 | 3.11 | 2.87 | 2.87 | 2.87 | -2.05% | 245,913 |
| Oct 30, 2026 | 2.94 | 2.96 | 2.84 | 2.93 | 2.93 | -1.68% | 264,845 |
| Oct 29, 2026 | 2.95 | 3.03 | 2.93 | 2.98 | 2.98 | - | 97,896 |
| Oct 28, 2026 | 2.90 | 3.00 | 2.86 | 2.98 | 2.98 | 2.41% | 174,845 |
| Oct 27, 2026 | 2.91 | 2.96 | 2.87 | 2.91 | 2.91 | -0.34% | 305,021 |
| Oct 26, 2026 | 2.96 | 3.03 | 2.85 | 2.92 | 2.92 | -1.35% | 291,568 |
| Oct 23, 2026 | 3.05 | 3.10 | 2.95 | 2.96 | 2.96 | -3.27% | 348,365 |
| Oct 22, 2026 | 3.08 | 3.14 | 3.05 | 3.06 | 3.06 | -2.24% | 292,992 |
| Oct 21, 2026 | 3.13 | 3.21 | 3.10 | 3.13 | 3.13 | 0.48% | 157,573 |
| Oct 20, 2026 | 3.01 | 3.23 | 3.00 | 3.12 | 3.12 | 2.13% | 421,225 |
| Oct 19, 2026 | 3.10 | 3.13 | 3.01 | 3.05 | 3.05 | -0.33% | 313,618 |
| Oct 16, 2026 | 3.26 | 3.29 | 3.05 | 3.06 | 3.06 | -6.13% | 475,643 |
| Oct 15, 2026 | 3.38 | 3.44 | 3.23 | 3.26 | 3.26 | -4.96% | 633,733 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.41 | 3.43 | 3.43 | -8.53% | 689,162 |
| Oct 13, 2026 | 3.76 | 3.80 | 3.73 | 3.75 | 3.75 | -1.32% | 292,605 |
| Oct 12, 2026 | 3.83 | 3.84 | 3.69 | 3.80 | 3.80 | -0.65% | 538,748 |
| Oct 9, 2026 | 3.83 | 3.89 | 3.77 | 3.83 | 3.83 | 0.13% | 441,041 |
| Oct 8, 2026 | 3.97 | 3.97 | 3.77 | 3.82 | 3.82 | -4.02% | 473,821 |
| Oct 7, 2026 | 3.95 | 3.99 | 3.86 | 3.98 | 3.98 | -0.25% | 477,062 |
| Oct 6, 2026 | 4.20 | 4.21 | 3.97 | 3.99 | 3.99 | -4.09% | 528,193 |
| Oct 5, 2026 | 4.13 | 4.25 | 4.03 | 4.16 | 4.16 | 0.97% | 718,316 |
| Oct 2, 2026 | 4.36 | 4.46 | 4.08 | 4.12 | 4.12 | -3.51% | 868,201 |
| Oct 1, 2026 | 4.39 | 4.48 | 4.12 | 4.27 | 4.27 | -0.23% | 1,001,437 |
| Sep 30, 2026 | 4.41 | 4.46 | 4.21 | 4.28 | 4.28 | -4.25% | 1,215,908 |
| Sep 29, 2026 | 4.60 | 4.60 | 4.44 | 4.47 | 4.47 | -4.08% | 635,868 |
| Sep 28, 2026 | 4.67 | 4.70 | 4.28 | 4.66 | 4.66 | -2.31% | 1,246,103 |
| Sep 25, 2026 | 4.76 | 4.90 | 4.68 | 4.77 | 4.77 | - | 1,329,709 |
| Sep 24, 2026 | 4.80 | 4.92 | 4.67 | 4.77 | 4.77 | -0.63% | 1,407,444 |
| Sep 23, 2026 | 4.82 | 4.99 | 4.68 | 4.80 | 4.80 | 0.42% | 1,291,686 |
| Sep 22, 2026 | 4.69 | 5.35 | 4.62 | 4.78 | 4.78 | -1.04% | 1,891,239 |
| Sep 21, 2026 | 5.03 | 5.08 | 4.52 | 4.83 | 4.83 | -1.02% | 2,092,808 |
| Sep 18, 2026 | 5.03 | 5.58 | 4.66 | 4.88 | 4.88 | -0.61% | 5,673,152 |
| Sep 17, 2026 | 4.86 | 5.00 | 4.43 | 4.91 | 4.91 | 20.64% | 4,919,407 |
| Sep 16, 2026 | 3.28 | 4.39 | 3.23 | 4.07 | 4.07 | 24.09% | 4,112,966 |
| Sep 15, 2026 | 3.45 | 3.52 | 3.26 | 3.28 | 3.28 | -4.09% | 195,759 |
| Sep 14, 2026 | 3.50 | 3.69 | 3.41 | 3.42 | 3.42 | 2.70% | 322,372 |
| Sep 11, 2026 | 3.01 | 3.44 | 2.99 | 3.33 | 3.33 | 10.82% | 468,719 |
| Sep 10, 2026 | 3.16 | 3.16 | 2.90 | 3.01 | 3.01 | -4.60% | 404,225 |
| Sep 9, 2026 | 3.17 | 3.33 | 3.10 | 3.15 | 3.15 | -0.94% | 435,598 |
| Sep 8, 2026 | 3.12 | 3.25 | 3.08 | 3.18 | 3.18 | 2.75% | 156,889 |
| Sep 4, 2026 | 3.08 | 3.12 | 3.01 | 3.10 | 3.10 | 1.14% | 110,375 |