Gloo Holdings, Inc. (GLOO)
NASDAQ: GLOO · Real-Time Price · USD
2.960
-0.100 (-3.27%)
At close: Oct 23, 2026, 4:00 PM EDT
3.080
+0.120 (4.05%)
After-hours: Oct 23, 2026, 7:46 PM EDT
Gloo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.05 | 3.10 | 2.95 | 2.96 | 2.96 | -3.27% | 348,363 |
| Oct 22, 2026 | 3.08 | 3.14 | 3.05 | 3.06 | 3.06 | -2.24% | 292,743 |
| Oct 21, 2026 | 3.13 | 3.21 | 3.10 | 3.13 | 3.13 | 0.48% | 154,482 |
| Oct 20, 2026 | 3.01 | 3.23 | 3.00 | 3.12 | 3.12 | 2.13% | 417,716 |
| Oct 19, 2026 | 3.10 | 3.13 | 3.01 | 3.05 | 3.05 | -0.33% | 310,182 |
| Oct 16, 2026 | 3.26 | 3.29 | 3.05 | 3.06 | 3.06 | -6.13% | 474,265 |
| Oct 15, 2026 | 3.38 | 3.44 | 3.23 | 3.26 | 3.26 | -4.96% | 616,358 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.41 | 3.43 | 3.43 | -8.53% | 685,217 |
| Oct 13, 2026 | 3.76 | 3.80 | 3.73 | 3.75 | 3.75 | -1.32% | 290,525 |
| Oct 12, 2026 | 3.83 | 3.84 | 3.69 | 3.80 | 3.80 | -0.65% | 538,278 |
| Oct 9, 2026 | 3.83 | 3.89 | 3.77 | 3.83 | 3.83 | 0.13% | 439,289 |
| Oct 8, 2026 | 3.97 | 3.97 | 3.77 | 3.82 | 3.82 | -4.02% | 472,733 |
| Oct 7, 2026 | 3.95 | 3.99 | 3.86 | 3.98 | 3.98 | -0.25% | 476,043 |
| 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 |
| 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 |