5 DAY PERFORMANCE
+21.54%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+18.01%
6 MONTH PERFORMANCE
-5.79%
YEAR-TO-DATE PERFORMANCE
+0.18%
Gloo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.65 | $4.70 (1.08%) | $4.81 | $4.60 | 69.04 K | $380.09 M |
| 06/18/2026 | $4.61 | $4.69 (1.74%) | $4.75 | $4.60 | 110.25 K | $379.29 M |
| 06/17/2026 | $4.67 | $4.75 (1.71%) | $4.84 | $4.56 | 112.99 K | $384.14 M |
| 06/16/2026 | $4.62 | $4.72 (2.16%) | $4.75 | $4.48 | 65.03 K | $381.71 M |
| 06/15/2026 | $4.76 | $4.62 (-2.94%) | $5.00 | $4.56 | 247.03 K | $373.62 M |
| 06/12/2026 | $4.60 | $4.57 (-0.65%) | $4.69 | $4.45 | 135.25 K | $369.58 M |
| 06/11/2026 | $4.65 | $4.63 (-0.43%) | $4.73 | $4.46 | 190.10 K | $374.43 M |
| 06/10/2026 | $4.73 | $4.69 (-0.85%) | $4.95 | $4.65 | 206.52 K | $379.29 M |
| 06/09/2026 | $5.05 | $4.78 (-5.35%) | $5.45 | $4.70 | 528.50 K | $386.56 M |
| 06/08/2026 | $5.30 | $5.08 (-4.15%) | $5.45 | $5.05 | 1.23 M | $410.83 M |
| 06/05/2026 | $5.38 | $5.27 (-2.04%) | $5.51 | $5.18 | 39.51 K | $426.19 M |
| 06/04/2026 | $5.15 | $5.44 (5.63%) | $5.65 | $5.15 | 82.38 K | $356.84 M |
| 06/03/2026 | $5.39 | $5.07 (-5.94%) | $5.39 | $5.00 | 82.46 K | $332.57 M |
| 06/02/2026 | $5.49 | $5.48 (-0.18%) | $5.60 | $5.28 | 37.60 K | $359.47 M |
| 06/01/2026 | $5.44 | $5.52 (1.47%) | $5.54 | $5.20 | 102.54 K | $362.09 M |
| 05/29/2026 | $5.44 | $5.49 (0.92%) | $5.68 | $5.21 | 73.94 K | $360.12 M |
| 05/28/2026 | $5.40 | $5.38 (-0.37%) | $5.43 | $5.12 | 133.25 K | $352.91 M |
| 05/27/2026 | $5.62 | $5.40 (-3.91%) | $5.62 | $5.15 | 107.52 K | $354.22 M |
| 05/26/2026 | $5.74 | $5.54 (-3.48%) | $5.88 | $5.49 | 64.34 K | $363.40 M |
| 05/22/2026 | $5.76 | $5.61 (-2.6%) | $5.91 | $5.45 | 49.60 K | $367.99 M |
| 05/21/2026 | $5.21 | $5.76 (10.56%) | $5.90 | $5.13 | 73.70 K | $377.83 M |
| 05/20/2026 | $5.21 | $5.26 (0.96%) | $5.44 | $5.05 | 73.20 K | $345.04 M |
| 05/19/2026 | $6.05 | $5.00 (-17.36%) | $6.27 | $4.97 | 279.40 K | $327.98 M |
| 05/18/2026 | $6.01 | $6.11 (1.66%) | $6.19 | $5.76 | 25.72 K | $400.79 M |
| 05/15/2026 | $5.94 | $5.99 (0.84%) | $6.45 | $5.94 | 14.64 K | $392.92 M |
| 05/14/2026 | $6.01 | $6.09 (1.33%) | $6.15 | $5.93 | 31.66 K | $399.48 M |
| 05/13/2026 | $5.90 | $5.99 (1.53%) | $6.30 | $5.90 | 49.16 K | $392.92 M |
| 05/12/2026 | $6.17 | $5.86 (-5.02%) | $6.44 | $5.84 | 41.10 K | $384.39 M |
| 05/11/2026 | $6.55 | $6.00 (-8.4%) | $6.84 | $5.91 | 61.51 K | $393.58 M |
| 05/08/2026 | $6.66 | $6.56 (-1.5%) | $6.77 | $6.50 | 15.33 K | $430.31 M |
| 05/07/2026 | $7.04 | $6.64 (-5.68%) | $7.20 | $6.54 | 81.96 K | $435.56 M |
| 05/06/2026 | $6.96 | $7.03 (1.01%) | $7.36 | $6.79 | 42.51 K | $461.14 M |
| 05/05/2026 | $7.00 | $6.84 (-2.29%) | $7.21 | $6.79 | 26.11 K | $448.68 M |
| 05/04/2026 | $7.21 | $6.97 (-3.33%) | $7.50 | $6.89 | 43.85 K | $457.21 M |
| 05/01/2026 | $6.34 | $7.03 (10.88%) | $7.27 | $6.18 | 194.93 K | $461.14 M |
| 04/30/2026 | $6.64 | $6.36 (-4.22%) | $6.64 | $6.02 | 103.72 K | $417.19 M |
| 04/29/2026 | $6.65 | $6.54 (-1.65%) | $6.88 | $6.50 | 18.70 K | $429.00 M |
| 04/28/2026 | $6.63 | $6.64 (0.15%) | $6.82 | $6.58 | 32.80 K | $435.56 M |
| 04/27/2026 | $6.88 | $6.64 (-3.49%) | $6.97 | $6.56 | 80.32 K | $435.56 M |
| 04/24/2026 | $7.60 | $6.88 (-9.47%) | $7.60 | $6.84 | 108.00 K | $451.30 M |
| 04/23/2026 | $7.95 | $7.46 (-6.16%) | $7.95 | $7.28 | 57.30 K | $489.35 M |
| 04/22/2026 | $7.50 | $7.92 (5.6%) | $7.93 | $7.26 | 48.80 K | $519.52 M |
| 04/21/2026 | $7.92 | $7.61 (-3.91%) | $8.00 | $7.41 | 112.96 K | $499.19 M |
| 04/20/2026 | $7.87 | $8.00 (1.65%) | $8.01 | $7.71 | 136.80 K | $524.77 M |
| 04/17/2026 | $7.74 | $7.99 (3.23%) | $8.09 | $7.72 | 268.23 K | $524.11 M |
| 04/16/2026 | $6.30 | $7.40 (17.46%) | $7.75 | $6.11 | 281.20 K | $485.41 M |
| 04/15/2026 | $7.02 | $6.30 (-10.26%) | $7.14 | $5.87 | 409.03 K | $413.26 M |
| 04/14/2026 | $6.22 | $6.16 (-0.96%) | $6.49 | $6.09 | 857.85 K | $404.07 M |
| 04/13/2026 | $5.26 | $6.22 (18.25%) | $6.22 | $5.22 | 90.88 K | $408.01 M |
| 04/10/2026 | $5.90 | $5.16 (-12.54%) | $5.90 | $5.06 | 57.74 K | $338.48 M |
| 04/09/2026 | $5.62 | $5.89 (4.8%) | $5.90 | $5.47 | 27.30 K | $386.36 M |
| 04/08/2026 | $5.72 | $5.80 (1.4%) | $5.95 | $5.37 | 26.44 K | $380.46 M |
| 04/07/2026 | $5.60 | $5.79 (3.39%) | $5.79 | $5.04 | 32.72 K | $379.80 M |
| 04/06/2026 | $5.36 | $5.62 (4.85%) | $5.62 | $5.23 | 24.13 K | $368.65 M |
| 04/02/2026 | $4.76 | $5.35 (12.39%) | $5.50 | $4.66 | 28.44 K | $350.94 M |
| 04/01/2026 | $4.82 | $4.81 (-0.21%) | $5.09 | $4.78 | 11.70 K | $315.52 M |
| 03/31/2026 | $4.83 | $4.81 (-0.41%) | $5.00 | $4.70 | 23.31 K | $315.52 M |
| 03/30/2026 | $5.01 | $4.78 (-4.59%) | $5.12 | $4.63 | 29.90 K | $313.55 M |
| 03/27/2026 | $5.10 | $4.94 (-3.14%) | $5.29 | $4.91 | 46.61 K | $324.05 M |
| 03/26/2026 | $4.97 | $5.10 (2.62%) | $5.27 | $4.97 | 40.47 K | $334.54 M |
| 03/25/2026 | $4.87 | $5.00 (2.67%) | $5.18 | $4.87 | 40.10 K | $327.98 M |
| 03/24/2026 | $4.85 | $4.86 (0.21%) | $5.06 | $4.85 | 43.54 K | $318.80 M |
| 03/23/2026 | $5.37 | $4.83 (-10.06%) | $5.99 | $4.83 | 89.34 K | $316.83 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.
