5 DAY PERFORMANCE
+40.05%
1 MONTH PERFORMANCE
+65.70%
3 MONTH PERFORMANCE
+21.54%
6 MONTH PERFORMANCE
+6.15%
YEAR-TO-DATE PERFORMANCE
+0.18%
Gloo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.04 | $4.65 (-7.76%) | $5.08 | $4.52 | 1.04 M | |
| 09/18/2026 | $5.03 | $4.88 (-2.98%) | $5.58 | $4.66 | 5.66 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 |
| 07/29/2026 | $3.14 | $3.13 (-0.32%) | $3.24 | $3.05 | 104.05 K | $282.82 M |
| 07/28/2026 | $3.24 | $3.13 (-3.4%) | $3.24 | $3.09 | 104.69 K | $282.82 M |
| 07/27/2026 | $3.20 | $3.25 (1.56%) | $3.30 | $3.12 | 187.52 K | $293.66 M |
| 07/24/2026 | $3.15 | $3.19 (1.27%) | $3.32 | $3.13 | 86.92 K | $288.24 M |
| 07/23/2026 | $3.25 | $3.16 (-2.77%) | $3.36 | $3.11 | 127.07 K | $285.53 M |
| 07/22/2026 | $3.33 | $3.28 (-1.5%) | $3.41 | $3.17 | 192.12 K | $296.37 M |
| 07/21/2026 | $3.38 | $3.30 (-2.37%) | $3.41 | $3.21 | 282.50 K | $298.18 M |
| 07/20/2026 | $3.30 | $3.40 (3.03%) | $3.53 | $3.30 | 262.64 K | $307.22 M |
| 07/17/2026 | $3.20 | $3.27 (2.19%) | $3.39 | $3.19 | 163.10 K | $295.47 M |
| 07/16/2026 | $3.32 | $3.26 (-1.81%) | $3.50 | $3.12 | 444.30 K | $294.57 M |
| 07/15/2026 | $3.50 | $3.36 (-4%) | $3.63 | $3.31 | 438.00 K | $303.60 M |
| 07/14/2026 | $3.44 | $3.38 (-1.74%) | $3.64 | $3.32 | 1.07 M | $305.41 M |
| 07/13/2026 | $3.05 | $3.16 (3.61%) | $3.44 | $3.01 | 2.61 M | $285.53 M |
| 07/10/2026 | $3.05 | $2.95 (-3.28%) | $3.09 | $2.94 | 954.30 K | $266.56 M |
| 07/09/2026 | $3.18 | $3.04 (-4.4%) | $3.40 | $3.00 | 2.52 M | $274.69 M |
| 07/08/2026 | $3.80 | $3.98 (4.74%) | $4.13 | $3.68 | 301.44 K | $359.62 M |
| 07/07/2026 | $4.05 | $3.78 (-6.67%) | $4.10 | $3.54 | 179.10 K | $341.55 M |
| 07/06/2026 | $4.25 | $3.98 (-6.35%) | $4.25 | $3.75 | 490.72 K | $359.62 M |
| 07/02/2026 | $4.63 | $4.44 (-4.1%) | $4.77 | $4.40 | 35.19 K | $401.19 M |
| 07/01/2026 | $4.64 | $4.60 (-0.86%) | $4.97 | $4.60 | 148.27 K | $415.65 M |
| 06/30/2026 | $4.51 | $4.55 (0.89%) | $4.78 | $4.44 | 67.50 K | $411.13 M |
| 06/29/2026 | $4.42 | $4.51 (2.04%) | $4.62 | $4.32 | 79.94 K | $407.51 M |
| 06/26/2026 | $4.24 | $4.36 (2.83%) | $4.41 | $4.24 | 151.46 K | $393.96 M |
| 06/25/2026 | $4.54 | $4.21 (-7.27%) | $4.57 | $4.20 | 112.28 K | $380.41 M |
| 06/24/2026 | $4.58 | $4.53 (-1.09%) | $4.72 | $4.51 | 69.35 K | $409.32 M |
| 06/23/2026 | $4.60 | $4.59 (-0.22%) | $4.82 | $4.51 | 95.30 K | $414.74 M |
| 06/22/2026 | $4.65 | $4.70 (1.08%) | $4.81 | $4.60 | 69.04 K | $424.68 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.
