Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
3.500
+0.040 (1.16%)
Aug 5, 2026, 10:09 AM EDT - Market open
Gloo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.49 | 3.56 | 3.49 | 3.50 | - | 1.16% | 21,373 |
| Aug 4, 2026 | 3.57 | 3.65 | 3.45 | 3.46 | 3.46 | -1.98% | 144,959 |
| Aug 3, 2026 | 3.29 | 3.62 | 3.29 | 3.53 | 3.53 | 9.29% | 236,890 |
| Jul 31, 2026 | 3.12 | 3.28 | 3.12 | 3.23 | 3.23 | 2.54% | 131,527 |
| Jul 30, 2026 | 3.14 | 3.20 | 3.03 | 3.15 | 3.15 | 0.64% | 177,638 |
| Jul 29, 2026 | 3.14 | 3.24 | 3.05 | 3.13 | 3.13 | - | 103,627 |
| Jul 28, 2026 | 3.24 | 3.24 | 3.09 | 3.13 | 3.13 | -3.69% | 104,689 |
| Jul 27, 2026 | 3.20 | 3.30 | 3.12 | 3.25 | 3.25 | 1.88% | 187,518 |
| Jul 24, 2026 | 3.15 | 3.32 | 3.13 | 3.19 | 3.19 | 0.95% | 86,920 |
| Jul 23, 2026 | 3.25 | 3.36 | 3.11 | 3.16 | 3.16 | -3.66% | 127,065 |
| Jul 22, 2026 | 3.33 | 3.41 | 3.17 | 3.28 | 3.28 | -0.61% | 192,121 |
| Jul 21, 2026 | 3.38 | 3.41 | 3.21 | 3.30 | 3.30 | -2.94% | 282,500 |
| Jul 20, 2026 | 3.30 | 3.53 | 3.30 | 3.40 | 3.40 | 3.98% | 262,641 |
| Jul 17, 2026 | 3.20 | 3.39 | 3.19 | 3.27 | 3.27 | 0.31% | 163,103 |
| Jul 16, 2026 | 3.32 | 3.50 | 3.12 | 3.26 | 3.26 | -2.98% | 444,292 |
| Jul 15, 2026 | 3.50 | 3.63 | 3.31 | 3.36 | 3.36 | -0.59% | 437,992 |
| Jul 14, 2026 | 3.44 | 3.64 | 3.32 | 3.38 | 3.38 | 6.96% | 1,069,903 |
| Jul 13, 2026 | 3.05 | 3.44 | 3.01 | 3.16 | 3.16 | 7.12% | 2,607,404 |
| Jul 10, 2026 | 3.05 | 3.09 | 2.94 | 2.95 | 2.95 | -2.96% | 954,295 |
| Jul 9, 2026 | 3.18 | 3.40 | 3.00 | 3.04 | 3.04 | -23.62% | 2,523,404 |
| Jul 8, 2026 | 3.80 | 4.13 | 3.68 | 3.98 | 3.98 | 5.29% | 301,436 |
| Jul 7, 2026 | 4.05 | 4.10 | 3.54 | 3.78 | 3.78 | -5.03% | 179,061 |
| Jul 6, 2026 | 4.25 | 4.25 | 3.75 | 3.98 | 3.98 | -10.36% | 490,724 |
| Jul 2, 2026 | 4.63 | 4.77 | 4.40 | 4.44 | 4.44 | -3.48% | 35,191 |
| Jul 1, 2026 | 4.64 | 4.97 | 4.60 | 4.60 | 4.60 | 1.10% | 148,267 |
| Jun 30, 2026 | 4.51 | 4.78 | 4.44 | 4.55 | 4.55 | 0.89% | 67,504 |
| Jun 29, 2026 | 4.42 | 4.62 | 4.32 | 4.51 | 4.51 | 3.44% | 79,944 |
| Jun 26, 2026 | 4.24 | 4.41 | 4.24 | 4.36 | 4.36 | 3.56% | 151,461 |
| Jun 25, 2026 | 4.54 | 4.57 | 4.20 | 4.21 | 4.21 | -7.06% | 112,281 |
| Jun 24, 2026 | 4.58 | 4.73 | 4.51 | 4.53 | 4.53 | -1.31% | 69,346 |
| Jun 23, 2026 | 4.60 | 4.82 | 4.52 | 4.59 | 4.59 | -2.34% | 95,261 |
| Jun 22, 2026 | 4.65 | 4.81 | 4.60 | 4.70 | 4.70 | 0.21% | 69,037 |
| Jun 18, 2026 | 4.61 | 4.75 | 4.60 | 4.69 | 4.69 | -1.26% | 110,248 |
| Jun 17, 2026 | 4.67 | 4.84 | 4.56 | 4.75 | 4.75 | 0.64% | 112,985 |
| Jun 16, 2026 | 4.62 | 4.75 | 4.48 | 4.72 | 4.72 | 2.16% | 65,031 |
| 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 |