5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-14.60%
3 MONTH PERFORMANCE
-32.75%
YEAR-TO-DATE PERFORMANCE
-5.45%
Gloo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.34 | $5.38 (0.75%) | $5.62 | $5.21 | 22.30 K | $423.20 M |
| 02/17/2026 | $5.36 | $5.39 (0.56%) | $5.81 | $5.32 | 35.23 K | $423.98 M |
| 02/13/2026 | $5.43 | $5.43 (0%) | $5.85 | $5.25 | 33.00 K | $427.13 M |
| 02/12/2026 | $5.61 | $5.54 (-1.25%) | $5.80 | $5.20 | 26.71 K | $435.78 M |
| 02/11/2026 | $5.53 | $5.49 (-0.72%) | $5.95 | $5.08 | 23.65 K | $431.85 M |
| 02/10/2026 | $5.50 | $5.60 (1.82%) | $5.88 | $5.41 | 36.76 K | $440.50 M |
| 02/09/2026 | $5.12 | $5.51 (7.62%) | $5.55 | $5.00 | 19.26 K | $433.42 M |
| 02/06/2026 | $4.93 | $5.10 (3.45%) | $5.40 | $4.90 | 54.62 K | $401.17 M |
| 02/05/2026 | $5.12 | $4.93 (-3.71%) | $5.26 | $4.80 | 75.15 K | $387.80 M |
| 02/04/2026 | $5.23 | $5.20 (-0.57%) | $5.81 | $5.10 | 68.15 K | $409.04 M |
| 02/03/2026 | $5.78 | $5.24 (-9.34%) | $6.05 | $5.14 | 84.89 K | $412.18 M |
| 02/02/2026 | $5.75 | $5.80 (0.87%) | $5.93 | $5.45 | 50.68 K | $456.23 M |
| 01/30/2026 | $6.35 | $5.80 (-8.66%) | $6.35 | $5.71 | 59.93 K | $456.23 M |
| 01/29/2026 | $6.00 | $6.10 (1.67%) | $6.44 | $5.98 | 61.75 K | $479.83 M |
| 01/28/2026 | $6.01 | $6.00 (-0.17%) | $6.35 | $6.00 | 52.34 K | $471.97 M |
| 01/27/2026 | $6.08 | $5.99 (-1.48%) | $6.39 | $5.98 | 29.41 K | $471.18 M |
| 01/26/2026 | $6.49 | $6.07 (-6.47%) | $6.57 | $6.00 | 97.55 K | $477.47 M |
| 01/23/2026 | $6.31 | $6.46 (2.38%) | $6.66 | $6.30 | 25.99 K | $508.15 M |
| 01/22/2026 | $6.08 | $6.33 (4.11%) | $6.74 | $6.01 | 60.80 K | $497.93 M |
| 01/21/2026 | $6.19 | $6.03 (-2.58%) | $6.50 | $5.99 | 64.01 K | $474.33 M |
| 01/20/2026 | $6.21 | $6.20 (-0.16%) | $6.50 | $6.00 | 88.05 K | $487.70 M |
| 01/16/2026 | $6.42 | $6.30 (-1.87%) | $6.79 | $6.20 | 75.70 K | $495.57 M |
| 01/15/2026 | $6.33 | $6.38 (0.79%) | $6.70 | $6.24 | 33.56 K | $501.86 M |
| 01/14/2026 | $6.36 | $6.38 (0.31%) | $6.75 | $6.17 | 103.68 K | $501.86 M |
| 01/13/2026 | $6.61 | $6.37 (-3.63%) | $6.74 | $6.24 | 46.49 K | $501.07 M |
| 01/12/2026 | $6.18 | $6.63 (7.28%) | $6.94 | $6.15 | 75.92 K | $521.52 M |
| 01/09/2026 | $6.48 | $6.18 (-4.63%) | $6.52 | $6.13 | 68.63 K | $486.13 M |
| 01/08/2026 | $6.05 | $6.43 (6.28%) | $6.75 | $5.70 | 112.00 K | $505.79 M |
| 01/07/2026 | $5.57 | $6.10 (9.52%) | $6.30 | $5.50 | 132.50 K | $479.83 M |
| 01/06/2026 | $5.49 | $5.46 (-0.55%) | $5.75 | $5.40 | 56.42 K | $429.49 M |
| 01/05/2026 | $5.65 | $5.46 (-3.36%) | $5.89 | $5.45 | 61.52 K | $429.49 M |
| 01/02/2026 | $5.69 | $5.58 (-1.93%) | $5.97 | $5.30 | 101.55 K | $438.93 M |
| 12/31/2025 | $5.61 | $5.69 (1.43%) | $5.99 | $5.52 | 146.79 K | $447.58 M |
| 12/30/2025 | $5.84 | $5.65 (-3.25%) | $6.18 | $5.62 | 93.70 K | $444.44 M |
| 12/29/2025 | $6.31 | $5.98 (-5.23%) | $6.39 | $5.80 | 103.05 K | $470.39 M |
| 12/26/2025 | $6.00 | $6.43 (7.17%) | $6.57 | $5.86 | 47.19 K | $505.79 M |
| 12/24/2025 | $6.06 | $6.22 (2.64%) | $6.38 | $5.85 | 44.10 K | $489.27 M |
| 12/23/2025 | $5.73 | $6.05 (5.58%) | $6.26 | $5.60 | 149.55 K | $475.90 M |
| 12/22/2025 | $6.26 | $5.82 (-7.03%) | $6.56 | $5.70 | 162.54 K | $457.81 M |
| 12/19/2025 | $6.50 | $6.39 (-1.69%) | $6.87 | $6.20 | 48.73 K | $502.64 M |
| 12/18/2025 | $6.86 | $6.36 (-7.29%) | $6.87 | $6.31 | 130.23 K | $500.29 M |
| 12/17/2025 | $7.06 | $6.56 (-7.08%) | $7.29 | $6.56 | 93.83 K | $516.02 M |
| 12/16/2025 | $7.03 | $7.02 (-0.14%) | $7.20 | $7.00 | 39.07 K | $552.20 M |
| 12/15/2025 | $7.05 | $6.96 (-1.28%) | $7.27 | $6.60 | 92.74 K | $547.48 M |
| 12/12/2025 | $6.53 | $7.19 (10.11%) | $7.32 | $6.22 | 208.15 K | $455.69 M |
| 12/11/2025 | $7.15 | $6.50 (-9.09%) | $7.22 | $6.49 | 84.33 K | $411.96 M |
| 12/10/2025 | $7.72 | $7.01 (-9.2%) | $7.72 | $6.95 | 144.10 K | $444.28 M |
| 12/09/2025 | $7.57 | $7.60 (0.4%) | $7.85 | $7.25 | 46.86 K | $481.67 M |
| 12/08/2025 | $7.84 | $7.68 (-2.04%) | $8.02 | $7.38 | 88.40 K | $486.74 M |
| 12/05/2025 | $7.27 | $7.72 (6.19%) | $8.01 | $7.27 | 178.16 K | $489.28 M |
| 12/04/2025 | $7.60 | $7.29 (-4.08%) | $7.99 | $7.00 | 172.77 K | $462.03 M |
| 12/03/2025 | $8.00 | $7.73 (-3.37%) | $8.07 | $7.50 | 79.47 K | $489.91 M |
| 12/02/2025 | $8.69 | $8.00 (-7.94%) | $8.84 | $7.51 | 178.96 K | $507.02 M |
| 12/01/2025 | $8.61 | $8.77 (1.86%) | $9.05 | $8.61 | 85.17 K | $555.83 M |
| 11/28/2025 | $9.00 | $8.85 (-1.67%) | $9.26 | $8.25 | 179.44 K | $560.90 M |
| 11/26/2025 | $9.23 | $9.06 (-1.84%) | $9.52 | $8.96 | 152.80 K | $574.21 M |
| 11/25/2025 | $9.37 | $9.28 (-0.96%) | $9.69 | $9.11 | 155.74 K | $588.15 M |
| 11/24/2025 | $9.59 | $9.21 (-3.96%) | $9.91 | $9.00 | 270.40 K | $583.71 M |
| 11/21/2025 | $9.00 | $9.50 (5.56%) | $9.98 | $8.58 | 555.01 K | $234.27 M |
| 11/20/2025 | $8.00 | $9.05 (13.13%) | $9.35 | $8.00 | 986.10 K | $223.18 M |
| 11/19/2025 | $8.05 | $8.10 (0.62%) | $8.48 | $7.96 | 1.97 M | $199.75 M |
| 11/18/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $197.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
