Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
3.480
+0.150 (4.50%)
Sep 14, 2026, 3:40 PM EDT - Market open
Gloo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.50 | 3.69 | 3.48 | 3.54 | - | 6.31% | 230,079 |
| Sep 11, 2026 | 3.01 | 3.44 | 2.99 | 3.33 | 3.33 | 10.82% | 468,338 |
| 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 |
| 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 |