Gloo Holdings, Inc. Class A GLOO
NASDAQ · United States · Technology Services
$4.29+0.00 (+0.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.31 | +0.70% | $4.39 | $4.47 | $4.12 | 622.83K |
| 2026-09-30 | $4.28 | -4.25% | $4.41 | $4.46 | $4.21 | 1.21M |
| 2026-09-29 | $4.47 | -4.08% | $4.60 | $4.60 | $4.44 | 635.00K |
| 2026-09-28 | $4.66 | -2.31% | $4.67 | $4.70 | $4.28 | 1.24M |
| 2026-09-25 | $4.77 | 0.00% | $4.76 | $4.90 | $4.68 | 1.33M |
| 2026-09-24 | $4.77 | -0.63% | $4.80 | $4.92 | $4.67 | 1.41M |
| 2026-09-23 | $4.80 | +0.42% | $4.82 | $4.99 | $4.68 | 1.29M |
| 2026-09-22 | $4.78 | -1.04% | $4.69 | $5.35 | $4.62 | 1.89M |
| 2026-09-21 | $4.83 | -1.02% | $5.03 | $5.08 | $4.52 | 2.09M |
| 2026-09-18 | $4.88 | -0.61% | $5.03 | $5.58 | $4.66 | 5.67M |
| 2026-09-17 | $4.91 | +20.64% | $4.86 | $5.00 | $4.43 | 4.92M |
| 2026-09-16 | $4.07 | +24.09% | $3.28 | $4.39 | $3.23 | 4.11M |
| 2026-09-15 | $3.28 | -4.09% | $3.45 | $3.52 | $3.26 | 193.50K |
| 2026-09-14 | $3.42 | +2.70% | $3.50 | $3.69 | $3.41 | 322.20K |
| 2026-09-11 | $3.33 | +10.82% | $3.01 | $3.44 | $2.98 | 468.10K |
| 2026-09-10 | $3.01 | -4.60% | $3.16 | $3.16 | $2.90 | 403.50K |
| 2026-09-09 | $3.15 | -0.94% | $3.17 | $3.33 | $3.10 | 428.30K |
| 2026-09-08 | $3.18 | +2.75% | $3.12 | $3.25 | $3.08 | 155.40K |
| 2026-09-04 | $3.10 | +1.14% | $3.08 | $3.12 | $3.01 | 110.30K |
| 2026-09-03 | $3.06 | +0.33% | $3.12 | $3.25 | $3.03 | 105.90K |
| 2026-09-02 | $3.05 | -2.24% | $3.14 | $3.18 | $3.03 | 111.40K |
| 2026-09-01 | $3.12 | -5.74% | $3.30 | $3.31 | $3.10 | 174.90K |
| 2026-08-31 | $3.31 | -2.93% | $3.41 | $3.46 | $3.31 | 101.60K |
| 2026-08-28 | $3.41 | +0.89% | $3.38 | $3.48 | $3.30 | 63.10K |
| 2026-08-27 | $3.38 | +4.64% | $3.27 | $3.42 | $3.26 | 65.00K |
| 2026-08-26 | $3.23 | -3.00% | $3.31 | $3.41 | $3.19 | 125.10K |
| 2026-08-25 | $3.33 | 0.00% | $3.35 | $3.41 | $3.28 | 55.40K |
| 2026-08-24 | $3.33 | -3.20% | $3.41 | $3.46 | $3.33 | 64.90K |
| 2026-08-21 | $3.44 | +0.88% | $3.40 | $3.51 | $3.40 | 51.50K |
| 2026-08-20 | $3.41 | +2.40% | $3.39 | $3.61 | $3.30 | 126.50K |
| 2026-08-19 | $3.33 | +2.46% | $3.20 | $3.48 | $3.20 | 89.60K |
| 2026-08-18 | $3.25 | +1.56% | $3.24 | $3.40 | $3.15 | 103.90K |
| 2026-08-17 | $3.20 | -8.05% | $3.48 | $3.48 | $3.13 | 264.50K |
| 2026-08-14 | $3.48 | +0.29% | $3.45 | $3.60 | $3.22 | 160.70K |
| 2026-08-13 | $3.47 | +1.76% | $3.40 | $3.56 | $3.29 | 49.80K |
| 2026-08-12 | $3.41 | -1.45% | $3.48 | $3.62 | $3.29 | 78.60K |
| 2026-08-11 | $3.46 | -0.57% | $3.54 | $3.64 | $3.44 | 89.20K |
| 2026-08-10 | $3.48 | -3.06% | $3.61 | $3.68 | $3.41 | 96.20K |
| 2026-08-07 | $3.59 | +5.28% | $3.43 | $3.65 | $3.42 | 201.40K |
| 2026-08-06 | $3.41 | +1.49% | $3.37 | $3.44 | $3.28 | 142.20K |
| 2026-08-05 | $3.36 | -2.89% | $3.49 | $3.56 | $3.35 | 129.10K |
| 2026-08-04 | $3.46 | -1.98% | $3.57 | $3.65 | $3.45 | 145.90K |
| 2026-08-03 | $3.53 | +9.29% | $3.29 | $3.62 | $3.29 | 239.80K |
| 2026-07-31 | $3.23 | +2.54% | $3.12 | $3.28 | $3.12 | 131.60K |
| 2026-07-30 | $3.15 | +0.64% | $3.14 | $3.20 | $3.03 | 178.40K |
| 2026-07-29 | $3.13 | 0.00% | $3.14 | $3.23 | $3.05 | 103.80K |
| 2026-07-28 | $3.13 | -3.69% | $3.24 | $3.24 | $3.09 | 103.70K |
| 2026-07-27 | $3.25 | +1.88% | $3.20 | $3.30 | $3.12 | 187.40K |
| 2026-07-24 | $3.19 | +0.95% | $3.15 | $3.32 | $3.13 | 86.90K |
| 2026-07-23 | $3.16 | -3.66% | $3.25 | $3.36 | $3.11 | 127.00K |
| 2026-07-22 | $3.28 | -0.61% | $3.33 | $3.40 | $3.16 | 192.10K |
| 2026-07-21 | $3.30 | -2.94% | $3.38 | $3.40 | $3.21 | 282.50K |
| 2026-07-20 | $3.40 | +3.98% | $3.30 | $3.53 | $3.30 | 262.50K |
| 2026-07-17 | $3.27 | +0.31% | $3.20 | $3.38 | $3.18 | 163.10K |
| 2026-07-16 | $3.26 | -2.98% | $3.32 | $3.50 | $3.12 | 444.30K |
| 2026-07-15 | $3.36 | -0.59% | $3.50 | $3.63 | $3.31 | 438.00K |
| 2026-07-14 | $3.38 | +6.96% | $3.44 | $3.64 | $3.32 | 1.07M |
| 2026-07-13 | $3.16 | +7.12% | $3.05 | $3.44 | $3.01 | 2.61M |
| 2026-07-10 | $2.95 | -2.96% | $3.05 | $3.09 | $2.94 | 954.30K |
| 2026-07-09 | $3.04 | -23.62% | $3.18 | $3.40 | $3.00 | 2.52M |
| 2026-07-08 | $3.98 | +5.29% | $3.80 | $4.13 | $3.68 | 301.40K |
| 2026-07-07 | $3.78 | -5.03% | $4.05 | $4.10 | $3.54 | 179.10K |
| 2026-07-06 | $3.98 | -10.36% | $4.25 | $4.25 | $3.75 | 490.50K |
| 2026-07-02 | $4.44 | -3.48% | $4.63 | $4.77 | $4.40 | 35.10K |
| 2026-07-01 | $4.60 | +1.10% | $4.64 | $4.97 | $4.60 | 148.10K |
| 2026-06-30 | $4.55 | +0.89% | $4.51 | $4.78 | $4.44 | 67.30K |
| 2026-06-29 | $4.51 | +3.44% | $4.42 | $4.62 | $4.32 | 79.90K |
| 2026-06-26 | $4.36 | +3.56% | $4.24 | $4.41 | $4.24 | 151.20K |
| 2026-06-25 | $4.21 | -7.06% | $4.54 | $4.57 | $4.20 | 112.20K |
| 2026-06-24 | $4.53 | -1.31% | $4.58 | $4.72 | $4.51 | 69.30K |
| 2026-06-23 | $4.59 | -2.34% | $4.60 | $4.82 | $4.51 | 95.30K |
| 2026-06-22 | $4.70 | +0.21% | $4.65 | $4.81 | $4.60 | 69.00K |
| 2026-06-18 | $4.69 | -1.26% | $4.61 | $4.75 | $4.60 | 110.00K |
| 2026-06-17 | $4.75 | +0.64% | $4.67 | $4.84 | $4.56 | 112.60K |
| 2026-06-16 | $4.72 | +2.16% | $4.62 | $4.75 | $4.48 | 64.70K |
| 2026-06-15 | $4.62 | +1.09% | $4.76 | $5.00 | $4.57 | 246.60K |
| 2026-06-12 | $4.57 | -1.30% | $4.60 | $4.69 | $4.45 | 112.30K |
| 2026-06-11 | $4.63 | -1.28% | $4.65 | $4.73 | $4.46 | 190.10K |
| 2026-06-10 | $4.69 | -1.88% | $4.73 | $4.95 | $4.65 | 206.30K |
| 2026-06-09 | $4.78 | -5.91% | $5.05 | $5.45 | $4.70 | 528.50K |
| 2026-06-08 | $5.08 | -3.61% | $5.30 | $5.45 | $5.05 | 1.23M |
| 2026-06-05 | $5.27 | -3.13% | $5.38 | $5.51 | $5.18 | 39.50K |
| 2026-06-04 | $5.44 | +7.30% | $5.15 | $5.65 | $5.15 | 82.20K |
| 2026-06-03 | $5.07 | -7.48% | $5.39 | $5.39 | $5.00 | 82.30K |
| 2026-06-02 | $5.48 | -0.72% | $5.49 | $5.60 | $5.28 | 37.60K |
| 2026-06-01 | $5.52 | +0.55% | $5.44 | $5.54 | $5.20 | 102.50K |
| 2026-05-29 | $5.49 | +2.04% | $5.44 | $5.68 | $5.21 | 73.80K |
| 2026-05-28 | $5.38 | -0.37% | $5.40 | $5.43 | $5.12 | 133.20K |
| 2026-05-27 | $5.40 | -2.53% | $5.62 | $5.62 | $5.15 | 107.30K |
| 2026-05-26 | $5.54 | -1.25% | $5.74 | $5.88 | $5.49 | 64.30K |