NASDAQ : GLOO
Gloo Holdings, Inc. — Price history
Technology · Software - Application · United States
Last price 2.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 272.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gloo Holdings, Inc. (GLOO) closed at 3.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.91 | 3.11 | 2.9 | 3.02 | 120,961 | +3.07% |
| 2026-10-30 | 2.94 | 2.96 | 2.84 | 2.93 | 264,845 | -1.68% |
| 2026-10-29 | 2.95 | 3.03 | 2.93 | 2.98 | 97,896 | +0.00% |
| 2026-10-28 | 2.9 | 3 | 2.86 | 2.98 | 174,845 | +2.41% |
| 2026-10-27 | 2.91 | 2.96 | 2.87 | 2.91 | 305,021 | -0.34% |
| 2026-10-26 | 2.96 | 3.025 | 2.85 | 2.92 | 291,568 | -1.35% |
| 2026-10-23 | 3.05 | 3.1 | 2.945 | 2.96 | 348,365 | -3.27% |
| 2026-10-22 | 3.08 | 3.14 | 3.05 | 3.06 | 292,992 | -2.24% |
| 2026-10-21 | 3.13 | 3.21 | 3.1 | 3.13 | 157,573 | +0.48% |
| 2026-10-20 | 3.01 | 3.225 | 3 | 3.115 | 421,225 | +2.13% |
| 2026-10-19 | 3.1 | 3.126 | 3.005 | 3.05 | 313,618 | -0.33% |
| 2026-10-16 | 3.26 | 3.285 | 3.05 | 3.06 | 474,265 | -6.13% |
| 2026-10-15 | 3.38 | 3.44 | 3.225 | 3.26 | 616,358 | -4.96% |
| 2026-10-14 | 3.75 | 3.75 | 3.405 | 3.43 | 685,217 | -8.53% |
| 2026-10-13 | 3.76 | 3.8 | 3.73 | 3.75 | 290,525 | -1.32% |
| 2026-10-12 | 3.83 | 3.84 | 3.69 | 3.8 | 538,278 | -0.65% |
| 2026-10-09 | 3.83 | 3.89 | 3.77 | 3.825 | 439,289 | +0.13% |
| 2026-10-08 | 3.97 | 3.97 | 3.765 | 3.82 | 472,733 | -4.02% |
| 2026-10-07 | 3.95 | 3.99 | 3.86 | 3.98 | 476,043 | -0.25% |
| 2026-10-06 | 4.195 | 4.21 | 3.97 | 3.99 | 528,193 | -4.09% |
| 2026-10-05 | 4.13 | 4.25 | 4.03 | 4.16 | 718,316 | +0.97% |
| 2026-10-02 | 4.36 | 4.46 | 4.075 | 4.12 | 868,201 | -3.51% |
| 2026-10-01 | 4.39 | 4.475 | 4.12 | 4.27 | 1,001,437 | -0.23% |
| 2026-09-30 | 4.41 | 4.46 | 4.21 | 4.28 | 1,215,908 | -4.25% |
| 2026-09-29 | 4.6 | 4.6 | 4.44 | 4.47 | 635,868 | -4.08% |
| 2026-09-28 | 4.67 | 4.7 | 4.28 | 4.66 | 1,246,103 | -2.31% |
| 2026-09-25 | 4.76 | 4.9 | 4.681 | 4.77 | 1,329,709 | +0.00% |
| 2026-09-24 | 4.8 | 4.92 | 4.67 | 4.77 | 1,407,444 | -0.63% |
| 2026-09-23 | 4.82 | 4.99 | 4.68 | 4.8 | 1,291,686 | +0.42% |
| 2026-09-22 | 4.69 | 5.35 | 4.62 | 4.78 | 1,891,239 | -1.04% |
| 2026-09-21 | 5.03 | 5.08 | 4.52 | 4.83 | 2,092,808 | -1.02% |
| 2026-09-18 | 5.03 | 5.58 | 4.66 | 4.88 | 5,673,152 | -0.61% |
| 2026-09-17 | 4.86 | 5 | 4.43 | 4.91 | 4,919,407 | +20.64% |
| 2026-09-16 | 3.28 | 4.39 | 3.23 | 4.07 | 4,112,966 | +24.09% |
| 2026-09-15 | 3.45 | 3.52 | 3.26 | 3.28 | 195,759 | -4.09% |
| 2026-09-14 | 3.5 | 3.689 | 3.41 | 3.42 | 322,372 | +2.70% |
| 2026-09-11 | 3.01 | 3.443 | 2.985 | 3.33 | 468,719 | +10.82% |
| 2026-09-10 | 3.16 | 3.16 | 2.9 | 3.005 | 404,225 | -4.60% |
| 2026-09-09 | 3.17 | 3.33 | 3.1 | 3.15 | 435,598 | -0.94% |
| 2026-09-08 | 3.12 | 3.25 | 3.08 | 3.18 | 156,889 | +2.75% |
| 2026-09-04 | 3.08 | 3.118 | 3.01 | 3.095 | 110,375 | +1.14% |
| 2026-09-03 | 3.12 | 3.25 | 3.03 | 3.06 | 110,439 | +0.33% |
| 2026-09-02 | 3.14 | 3.18 | 3.03 | 3.05 | 112,901 | -2.24% |
| 2026-09-01 | 3.3 | 3.312 | 3.1 | 3.12 | 175,300 | -5.74% |
| 2026-08-31 | 3.41 | 3.456 | 3.308 | 3.31 | 102,086 | -2.93% |
| 2026-08-28 | 3.38 | 3.479 | 3.3 | 3.41 | 63,249 | +0.89% |
| 2026-08-27 | 3.27 | 3.42 | 3.26 | 3.38 | 66,113 | +4.64% |
| 2026-08-26 | 3.31 | 3.409 | 3.19 | 3.23 | 125,146 | -3.00% |
| 2026-08-25 | 3.35 | 3.415 | 3.282 | 3.33 | 55,407 | +0.00% |
| 2026-08-24 | 3.41 | 3.46 | 3.33 | 3.33 | 65,207 | -3.20% |
| 2026-08-21 | 3.4 | 3.51 | 3.4 | 3.44 | 51,661 | +0.88% |
| 2026-08-20 | 3.39 | 3.61 | 3.3 | 3.41 | 126,879 | +2.40% |
| 2026-08-19 | 3.2 | 3.48 | 3.2 | 3.33 | 89,867 | +2.46% |
| 2026-08-18 | 3.24 | 3.398 | 3.15 | 3.25 | 104,060 | +1.56% |
| 2026-08-17 | 3.48 | 3.48 | 3.13 | 3.2 | 264,667 | -8.05% |
| 2026-08-14 | 3.45 | 3.6 | 3.22 | 3.48 | 160,919 | +0.29% |
| 2026-08-13 | 3.4 | 3.56 | 3.289 | 3.47 | 49,955 | +1.76% |
| 2026-08-12 | 3.48 | 3.62 | 3.29 | 3.41 | 78,641 | -1.45% |
| 2026-08-11 | 3.54 | 3.64 | 3.44 | 3.46 | 89,358 | -0.57% |
| 2026-08-10 | 3.61 | 3.68 | 3.41 | 3.48 | 96,230 | -3.06% |
| 2026-08-07 | 3.43 | 3.65 | 3.419 | 3.59 | 201,406 | +5.28% |
| 2026-08-06 | 3.37 | 3.44 | 3.28 | 3.41 | 142,335 | +1.49% |
| 2026-08-05 | 3.49 | 3.56 | 3.35 | 3.36 | 129,085 | -2.89% |
| 2026-08-04 | 3.57 | 3.65 | 3.45 | 3.46 | 145,961 | -1.98% |
| 2026-08-03 | 3.29 | 3.618 | 3.29 | 3.53 | 239,767 | +9.29% |
| 2026-07-31 | 3.12 | 3.28 | 3.12 | 3.23 | 131,626 | +2.54% |
| 2026-07-30 | 3.14 | 3.2 | 3.03 | 3.15 | 178,727 | +0.64% |
| 2026-07-29 | 3.14 | 3.235 | 3.045 | 3.13 | 104,051 | +0.00% |
| 2026-07-28 | 3.24 | 3.24 | 3.09 | 3.13 | 104,689 | -3.69% |
| 2026-07-27 | 3.2 | 3.3 | 3.12 | 3.25 | 187,518 | +1.88% |
| 2026-07-24 | 3.15 | 3.32 | 3.131 | 3.19 | 86,920 | +0.95% |
| 2026-07-23 | 3.25 | 3.362 | 3.11 | 3.16 | 127,065 | -3.66% |
| 2026-07-22 | 3.33 | 3.405 | 3.165 | 3.28 | 192,121 | -0.61% |
| 2026-07-21 | 3.38 | 3.405 | 3.21 | 3.3 | 282,500 | -2.94% |
| 2026-07-20 | 3.3 | 3.53 | 3.3 | 3.4 | 262,641 | +3.98% |
| 2026-07-17 | 3.2 | 3.385 | 3.185 | 3.27 | 163,103 | +0.31% |
| 2026-07-16 | 3.32 | 3.499 | 3.12 | 3.26 | 444,292 | -2.98% |
| 2026-07-15 | 3.5 | 3.63 | 3.31 | 3.36 | 437,992 | -0.59% |
| 2026-07-14 | 3.44 | 3.639 | 3.32 | 3.38 | 1,069,903 | +6.96% |
| 2026-07-13 | 3.05 | 3.44 | 3.01 | 3.16 | 2,607,404 | +7.12% |
| 2026-07-10 | 3.05 | 3.09 | 2.94 | 2.95 | 954,295 | -2.96% |
| 2026-07-09 | 3.18 | 3.4 | 3 | 3.04 | 2,523,404 | -23.62% |
| 2026-07-08 | 3.8 | 4.13 | 3.68 | 3.98 | 301,436 | +5.29% |
| 2026-07-07 | 4.05 | 4.1 | 3.54 | 3.78 | 179,061 | -5.03% |
| 2026-07-06 | 4.25 | 4.25 | 3.75 | 3.98 | 490,724 | -10.36% |
| 2026-07-02 | 4.63 | 4.77 | 4.4 | 4.44 | 35,191 | -3.48% |
| 2026-07-01 | 4.64 | 4.97 | 4.6 | 4.6 | 148,267 | +1.10% |
| 2026-06-30 | 4.51 | 4.78 | 4.44 | 4.55 | 67,504 | +0.89% |
| 2026-06-29 | 4.42 | 4.62 | 4.32 | 4.51 | 79,944 | +3.44% |
| 2026-06-26 | 4.24 | 4.405 | 4.24 | 4.36 | 151,461 | +3.56% |
| 2026-06-25 | 4.54 | 4.57 | 4.2 | 4.21 | 112,281 | -7.06% |
| 2026-06-24 | 4.58 | 4.725 | 4.51 | 4.53 | 69,346 | -1.31% |
| 2026-06-23 | 4.6 | 4.82 | 4.515 | 4.59 | 95,261 | -2.34% |
| 2026-06-22 | 4.65 | 4.81 | 4.601 | 4.7 | 69,037 | +0.21% |
| 2026-06-18 | 4.61 | 4.75 | 4.6 | 4.69 | 110,248 | -1.26% |
| 2026-06-17 | 4.67 | 4.835 | 4.56 | 4.75 | 112,985 | +0.64% |
| 2026-06-16 | 4.62 | 4.75 | 4.48 | 4.72 | 65,031 | +2.16% |
| 2026-06-15 | 4.76 | 4.997 | 4.565 | 4.62 | 247,033 | +1.09% |
| 2026-06-12 | 4.6 | 4.69 | 4.45 | 4.57 | 135,250 | -1.30% |
| 2026-06-11 | 4.65 | 4.73 | 4.46 | 4.63 | 190,061 | -1.28% |
| 2026-06-10 | 4.73 | 4.95 | 4.65 | 4.69 | 206,521 | -1.88% |
| 2026-06-09 | 5.05 | 5.45 | 4.702 | 4.78 | 528,504 | -5.91% |
| 2026-06-08 | 5.3 | 5.45 | 5.05 | 5.08 | 1,230,291 | -3.61% |
| 2026-06-05 | 5.38 | 5.51 | 5.175 | 5.27 | 39,505 | -3.13% |
| 2026-06-04 | 5.15 | 5.65 | 5.15 | 5.44 | 82,376 | +7.30% |
| 2026-06-03 | 5.39 | 5.39 | 5 | 5.07 | 82,457 | -7.48% |
| 2026-06-02 | 5.49 | 5.6 | 5.28 | 5.48 | 37,603 | -0.72% |
| 2026-06-01 | 5.44 | 5.54 | 5.195 | 5.52 | 102,540 | +0.55% |
| 2026-05-29 | 5.44 | 5.681 | 5.21 | 5.49 | 73,935 | +2.04% |
| 2026-05-28 | 5.4 | 5.43 | 5.12 | 5.38 | 133,253 | -0.37% |
| 2026-05-27 | 5.62 | 5.62 | 5.15 | 5.4 | 107,517 | -2.53% |
| 2026-05-26 | 5.74 | 5.88 | 5.485 | 5.54 | 64,340 | -1.25% |
| 2026-05-22 | 5.76 | 5.91 | 5.445 | 5.61 | 49,592 | -2.60% |
| 2026-05-21 | 5.21 | 5.9 | 5.13 | 5.76 | 73,681 | +9.51% |
| 2026-05-20 | 5.21 | 5.439 | 5.05 | 5.26 | 73,202 | +5.20% |
| 2026-05-19 | 6.05 | 6.27 | 4.97 | 5 | 279,358 | -18.17% |
| 2026-05-18 | 6.01 | 6.19 | 5.76 | 6.11 | 25,716 | +2.00% |
| 2026-05-15 | 5.94 | 6.45 | 5.94 | 5.99 | 14,644 | -1.64% |
| 2026-05-14 | 6.01 | 6.15 | 5.93 | 6.09 | 31,655 | +1.67% |
| 2026-05-13 | 5.9 | 6.3 | 5.9 | 5.99 | 49,161 | +2.22% |