5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-30.37%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-53.14%
YEAR-TO-DATE PERFORMANCE
-47.63%
Gloo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.95 | $2.98 (1.02%) | $3.03 | $2.93 | 97.90 K | $269.27 M |
| 10/28/2026 | $2.90 | $2.98 (2.76%) | $3.00 | $2.86 | 174.85 K | $269.27 M |
| 10/27/2026 | $2.91 | $2.91 (0%) | $2.96 | $2.87 | 305.02 K | $262.94 M |
| 10/26/2026 | $2.96 | $2.92 (-1.35%) | $3.02 | $2.85 | 291.57 K | $263.84 M |
| 10/23/2026 | $3.05 | $2.96 (-2.95%) | $3.10 | $2.95 | 348.37 K | $267.46 M |
| 10/22/2026 | $3.08 | $3.06 (-0.65%) | $3.14 | $3.05 | 292.99 K | $276.49 M |
| 10/21/2026 | $3.13 | $3.13 (0%) | $3.21 | $3.10 | 157.60 K | $282.82 M |
| 10/20/2026 | $3.01 | $3.12 (3.65%) | $3.23 | $3.00 | 421.23 K | $281.92 M |
| 10/19/2026 | $3.10 | $3.05 (-1.61%) | $3.13 | $3.01 | 313.62 K | $275.59 M |
| 10/16/2026 | $3.26 | $3.06 (-6.13%) | $3.29 | $3.05 | 475.64 K | $276.49 M |
| 10/15/2026 | $3.38 | $3.26 (-3.55%) | $3.44 | $3.23 | 633.73 K | $294.57 M |
| 10/14/2026 | $3.75 | $3.43 (-8.53%) | $3.75 | $3.41 | 689.16 K | $309.93 M |
| 10/13/2026 | $3.76 | $3.75 (-0.27%) | $3.80 | $3.73 | 292.61 K | $338.84 M |
| 10/12/2026 | $3.83 | $3.80 (-0.78%) | $3.84 | $3.69 | 538.75 K | $343.36 M |
| 10/09/2026 | $3.83 | $3.83 (0%) | $3.89 | $3.77 | 441.04 K | $346.07 M |
| 10/08/2026 | $3.97 | $3.82 (-3.78%) | $3.97 | $3.77 | 473.82 K | $345.17 M |
| 10/07/2026 | $3.95 | $3.98 (0.76%) | $3.99 | $3.86 | 477.06 K | $359.62 M |
| 10/06/2026 | $4.20 | $3.99 (-5%) | $4.21 | $3.97 | 528.19 K | $360.53 M |
| 10/05/2026 | $4.13 | $4.16 (0.73%) | $4.25 | $4.03 | 718.32 K | $375.89 M |
| 10/02/2026 | $4.36 | $4.12 (-5.5%) | $4.46 | $4.08 | 868.20 K | $372.27 M |
| 10/01/2026 | $4.39 | $4.27 (-2.73%) | $4.47 | $4.12 | 1.00 M | $385.83 M |
| 09/30/2026 | $4.41 | $4.28 (-2.95%) | $4.46 | $4.21 | 1.22 M | $386.73 M |
| 09/29/2026 | $4.60 | $4.47 (-2.83%) | $4.60 | $4.44 | 635.87 K | $403.90 M |
| 09/28/2026 | $4.67 | $4.66 (-0.21%) | $4.70 | $4.28 | 1.25 M | $421.07 M |
| 09/25/2026 | $4.76 | $4.77 (0.21%) | $4.90 | $4.68 | 1.33 M | $431.01 M |
| 09/24/2026 | $4.80 | $4.77 (-0.63%) | $4.92 | $4.67 | 1.41 M | $431.01 M |
| 09/23/2026 | $4.82 | $4.80 (-0.41%) | $4.99 | $4.68 | 1.29 M | $433.72 M |
| 09/22/2026 | $4.69 | $4.78 (1.92%) | $5.35 | $4.62 | 1.89 M | $431.91 M |
| 09/21/2026 | $5.03 | $4.83 (-3.98%) | $5.08 | $4.52 | 2.09 M | $436.43 M |
| 09/18/2026 | $5.03 | $4.88 (-2.98%) | $5.58 | $4.66 | 5.67 M | $440.95 M |
| 09/17/2026 | $4.86 | $4.91 (1.03%) | $5.00 | $4.43 | 4.92 M | $443.66 M |
| 09/16/2026 | $3.28 | $4.07 (24.09%) | $4.39 | $3.23 | 4.11 M | $367.76 M |
| 09/15/2026 | $3.45 | $3.28 (-4.93%) | $3.52 | $3.26 | 195.76 K | $296.37 M |
| 09/14/2026 | $3.50 | $3.42 (-2.29%) | $3.69 | $3.41 | 322.37 K | $309.02 M |
| 09/11/2026 | $3.01 | $3.33 (10.63%) | $3.44 | $2.99 | 468.72 K | $300.89 M |
| 09/10/2026 | $3.16 | $3.01 (-4.75%) | $3.16 | $2.90 | 404.23 K | $271.98 M |
| 09/09/2026 | $3.17 | $3.15 (-0.63%) | $3.33 | $3.10 | 435.60 K | $284.63 M |
| 09/08/2026 | $3.12 | $3.18 (1.92%) | $3.25 | $3.08 | 156.89 K | $287.34 M |
| 09/04/2026 | $3.08 | $3.10 (0.65%) | $3.12 | $3.01 | 110.38 K | $280.11 M |
| 09/03/2026 | $3.12 | $3.06 (-1.92%) | $3.25 | $3.03 | 110.44 K | $276.49 M |
| 09/02/2026 | $3.14 | $3.05 (-2.87%) | $3.18 | $3.03 | 112.90 K | $275.59 M |
| 09/01/2026 | $3.30 | $3.12 (-5.45%) | $3.31 | $3.10 | 175.30 K | $281.92 M |
| 08/31/2026 | $3.41 | $3.31 (-2.93%) | $3.46 | $3.31 | 102.09 K | $299.08 M |
| 08/28/2026 | $3.38 | $3.41 (0.89%) | $3.48 | $3.30 | 63.25 K | $308.12 M |
| 08/27/2026 | $3.27 | $3.38 (3.36%) | $3.42 | $3.26 | 66.11 K | $305.41 M |
| 08/26/2026 | $3.31 | $3.23 (-2.42%) | $3.41 | $3.19 | 125.15 K | $291.86 M |
| 08/25/2026 | $3.35 | $3.33 (-0.6%) | $3.42 | $3.28 | 55.41 K | $300.89 M |
| 08/24/2026 | $3.41 | $3.33 (-2.35%) | $3.46 | $3.33 | 65.21 K | $300.89 M |
| 08/21/2026 | $3.40 | $3.44 (1.18%) | $3.51 | $3.40 | 51.66 K | $310.83 M |
| 08/20/2026 | $3.39 | $3.41 (0.59%) | $3.61 | $3.30 | 126.88 K | $308.12 M |
| 08/19/2026 | $3.20 | $3.33 (4.06%) | $3.48 | $3.20 | 89.87 K | $300.89 M |
| 08/18/2026 | $3.24 | $3.25 (0.31%) | $3.40 | $3.15 | 104.06 K | $293.66 M |
| 08/17/2026 | $3.48 | $3.20 (-8.05%) | $3.48 | $3.13 | 264.67 K | $289.14 M |
| 08/14/2026 | $3.45 | $3.48 (0.87%) | $3.60 | $3.22 | 160.92 K | $314.45 M |
| 08/13/2026 | $3.40 | $3.47 (2.06%) | $3.56 | $3.29 | 49.96 K | $313.54 M |
| 08/12/2026 | $3.48 | $3.41 (-2.01%) | $3.62 | $3.29 | 78.64 K | $308.12 M |
| 08/11/2026 | $3.54 | $3.46 (-2.26%) | $3.64 | $3.44 | 89.36 K | $312.64 M |
| 08/10/2026 | $3.61 | $3.48 (-3.6%) | $3.68 | $3.41 | 96.23 K | $314.45 M |
| 08/07/2026 | $3.43 | $3.59 (4.66%) | $3.65 | $3.42 | 201.41 K | $324.38 M |
| 08/06/2026 | $3.37 | $3.41 (1.19%) | $3.44 | $3.28 | 142.34 K | $308.12 M |
| 08/05/2026 | $3.49 | $3.36 (-3.72%) | $3.56 | $3.35 | 129.10 K | $303.60 M |
| 08/04/2026 | $3.57 | $3.46 (-3.08%) | $3.65 | $3.45 | 145.96 K | $312.64 M |
| 08/03/2026 | $3.29 | $3.53 (7.29%) | $3.62 | $3.29 | 239.80 K | $318.96 M |
| 07/31/2026 | $3.12 | $3.23 (3.53%) | $3.28 | $3.12 | 131.63 K | $291.86 M |
| 07/30/2026 | $3.14 | $3.15 (0.32%) | $3.20 | $3.03 | 178.73 K | $284.63 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.
