Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
4.120
-0.150 (-3.51%)
At close: Oct 2, 2026, 4:00 PM EDT
4.160
+0.040 (0.97%)
After-hours: Oct 2, 2026, 7:47 PM EDT
Gloo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.36 | 4.46 | 4.08 | 4.12 | 4.12 | -3.51% | 837,493 |
| Oct 1, 2026 | 4.39 | 4.48 | 4.12 | 4.27 | 4.27 | -0.23% | 1,000,572 |
| Sep 30, 2026 | 4.41 | 4.46 | 4.21 | 4.28 | 4.28 | -4.25% | 1,215,268 |
| 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 |
| Sep 3, 2026 | 3.12 | 3.25 | 3.03 | 3.06 | 3.06 | 0.33% | 110,439 |
| Sep 2, 2026 | 3.14 | 3.18 | 3.03 | 3.05 | 3.05 | -2.24% | 112,901 |
| Sep 1, 2026 | 3.30 | 3.31 | 3.10 | 3.12 | 3.12 | -5.74% | 175,300 |
| Aug 31, 2026 | 3.41 | 3.46 | 3.31 | 3.31 | 3.31 | -2.93% | 102,086 |
| Aug 28, 2026 | 3.38 | 3.48 | 3.30 | 3.41 | 3.41 | 0.89% | 63,249 |
| Aug 27, 2026 | 3.27 | 3.42 | 3.26 | 3.38 | 3.38 | 4.64% | 66,113 |
| Aug 26, 2026 | 3.31 | 3.41 | 3.19 | 3.23 | 3.23 | -3.00% | 125,146 |
| Aug 25, 2026 | 3.35 | 3.42 | 3.28 | 3.33 | 3.33 | - | 55,407 |
| Aug 24, 2026 | 3.41 | 3.46 | 3.33 | 3.33 | 3.33 | -3.20% | 65,207 |
| Aug 21, 2026 | 3.40 | 3.51 | 3.40 | 3.44 | 3.44 | 0.88% | 51,661 |
| Aug 20, 2026 | 3.39 | 3.61 | 3.30 | 3.41 | 3.41 | 2.40% | 126,879 |
| Aug 19, 2026 | 3.20 | 3.48 | 3.20 | 3.33 | 3.33 | 2.46% | 89,867 |
| Aug 18, 2026 | 3.24 | 3.40 | 3.15 | 3.25 | 3.25 | 1.56% | 104,060 |
| Aug 17, 2026 | 3.48 | 3.48 | 3.13 | 3.20 | 3.20 | -8.05% | 264,667 |
| Aug 14, 2026 | 3.45 | 3.60 | 3.22 | 3.48 | 3.48 | 0.29% | 160,919 |
| Aug 13, 2026 | 3.40 | 3.56 | 3.29 | 3.47 | 3.47 | 1.76% | 49,955 |
| Aug 12, 2026 | 3.48 | 3.62 | 3.29 | 3.41 | 3.41 | -1.45% | 78,641 |
| Aug 11, 2026 | 3.54 | 3.64 | 3.44 | 3.46 | 3.46 | -0.57% | 89,358 |
| Aug 10, 2026 | 3.61 | 3.68 | 3.41 | 3.48 | 3.48 | -3.06% | 96,230 |
| Aug 7, 2026 | 3.43 | 3.65 | 3.42 | 3.59 | 3.59 | 5.28% | 201,406 |
| Aug 6, 2026 | 3.37 | 3.44 | 3.28 | 3.41 | 3.41 | 1.49% | 142,335 |
| Aug 5, 2026 | 3.49 | 3.56 | 3.35 | 3.36 | 3.36 | -2.89% | 129,085 |
| Aug 4, 2026 | 3.57 | 3.65 | 3.45 | 3.46 | 3.46 | -1.98% | 145,961 |
| Aug 3, 2026 | 3.29 | 3.62 | 3.29 | 3.53 | 3.53 | 9.29% | 239,767 |
| Jul 31, 2026 | 3.12 | 3.28 | 3.12 | 3.23 | 3.23 | 2.54% | 131,626 |
| Jul 30, 2026 | 3.14 | 3.20 | 3.03 | 3.15 | 3.15 | 0.64% | 178,727 |
| Jul 29, 2026 | 3.14 | 3.24 | 3.05 | 3.13 | 3.13 | - | 104,051 |
| 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 |