5 DAY PERFORMANCE
-18.92%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+11.76%
YEAR-TO-DATE PERFORMANCE
+0.18%
Gloo Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.96 | $7.20 (3.38%) | $7.26 | $6.84 | 19.48 K | $475.90 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 | $156.14 M |
| 04/23/2026 | $7.95 | $7.46 (-6.16%) | $7.95 | $7.28 | 57.30 K | $169.30 M |
| 04/22/2026 | $7.50 | $7.92 (5.6%) | $7.93 | $7.26 | 48.80 K | $179.74 M |
| 04/21/2026 | $7.92 | $7.61 (-3.91%) | $8.00 | $7.41 | 112.96 K | $172.71 M |
| 04/20/2026 | $7.87 | $8.00 (1.65%) | $8.01 | $7.71 | 136.80 K | $181.56 M |
| 04/17/2026 | $7.74 | $7.99 (3.23%) | $8.09 | $7.72 | 268.23 K | $181.33 M |
| 04/16/2026 | $6.30 | $7.40 (17.46%) | $7.75 | $6.11 | 281.20 K | $167.94 M |
| 04/15/2026 | $7.02 | $6.30 (-10.26%) | $7.14 | $5.87 | 409.03 K | $495.57 M |
| 04/14/2026 | $6.22 | $6.16 (-0.96%) | $6.49 | $6.09 | 857.85 K | $484.55 M |
| 04/13/2026 | $5.26 | $6.22 (18.25%) | $6.22 | $5.22 | 90.88 K | $489.27 M |
| 04/10/2026 | $5.90 | $5.16 (-12.54%) | $5.90 | $5.06 | 57.74 K | $405.89 M |
| 04/09/2026 | $5.62 | $5.89 (4.8%) | $5.90 | $5.47 | 27.30 K | $463.31 M |
| 04/08/2026 | $5.72 | $5.80 (1.4%) | $5.95 | $5.37 | 26.44 K | $456.23 M |
| 04/07/2026 | $5.60 | $5.79 (3.39%) | $5.79 | $5.04 | 32.72 K | $455.45 M |
| 04/06/2026 | $5.36 | $5.62 (4.85%) | $5.62 | $5.23 | 24.13 K | $442.08 M |
| 04/02/2026 | $4.76 | $5.35 (12.39%) | $5.50 | $4.66 | 28.44 K | $420.84 M |
| 04/01/2026 | $4.82 | $4.81 (-0.21%) | $5.09 | $4.78 | 11.70 K | $378.36 M |
| 03/31/2026 | $4.83 | $4.81 (-0.41%) | $5.00 | $4.70 | 23.31 K | $378.36 M |
| 03/30/2026 | $5.01 | $4.78 (-4.59%) | $5.12 | $4.63 | 29.90 K | $376.00 M |
| 03/27/2026 | $5.10 | $4.94 (-3.14%) | $5.29 | $4.91 | 46.61 K | $388.59 M |
| 03/26/2026 | $4.97 | $5.10 (2.62%) | $5.27 | $4.97 | 40.47 K | $401.17 M |
| 03/25/2026 | $4.87 | $5.00 (2.67%) | $5.18 | $4.87 | 40.10 K | $393.31 M |
| 03/24/2026 | $4.85 | $4.86 (0.21%) | $5.06 | $4.85 | 43.54 K | $382.29 M |
| 03/23/2026 | $5.37 | $4.83 (-10.06%) | $5.99 | $4.83 | 89.34 K | $379.93 M |
| 03/20/2026 | $5.61 | $5.37 (-4.28%) | $5.99 | $5.31 | 481.85 K | $422.41 M |
| 03/19/2026 | $5.63 | $5.57 (-1.07%) | $5.81 | $5.53 | 47.25 K | $438.14 M |
| 03/18/2026 | $5.61 | $5.64 (0.53%) | $5.94 | $5.55 | 54.10 K | $443.65 M |
| 03/17/2026 | $5.75 | $5.65 (-1.74%) | $6.03 | $5.60 | 58.18 K | $444.44 M |
| 03/16/2026 | $5.96 | $5.79 (-2.85%) | $6.14 | $5.78 | 43.72 K | $455.45 M |
| 03/13/2026 | $6.08 | $6.01 (-1.15%) | $6.25 | $5.84 | 52.81 K | $472.75 M |
| 03/12/2026 | $6.25 | $6.05 (-3.2%) | $6.52 | $5.93 | 64.60 K | $475.90 M |
| 03/11/2026 | $5.92 | $6.31 (6.59%) | $6.54 | $5.92 | 68.16 K | $496.35 M |
| 03/10/2026 | $5.73 | $5.87 (2.44%) | $6.23 | $5.73 | 68.93 K | $461.74 M |
| 03/09/2026 | $5.96 | $5.70 (-4.36%) | $6.19 | $5.67 | 46.70 K | $448.37 M |
| 03/06/2026 | $5.88 | $5.95 (1.19%) | $6.25 | $5.66 | 107.75 K | $468.03 M |
| 03/05/2026 | $5.98 | $5.94 (-0.67%) | $6.19 | $5.74 | 16.08 K | $467.25 M |
| 03/04/2026 | $5.77 | $6.10 (5.72%) | $6.43 | $5.55 | 37.90 K | $479.83 M |
| 03/03/2026 | $6.04 | $5.77 (-4.47%) | $6.52 | $5.68 | 265.32 K | $453.88 M |
| 03/02/2026 | $6.26 | $6.28 (0.32%) | $6.66 | $6.21 | 82.63 K | $493.99 M |
| 02/27/2026 | $6.74 | $6.53 (-3.12%) | $7.00 | $6.17 | 63.22 K | $513.66 M |
| 02/26/2026 | $6.33 | $6.97 (10.11%) | $6.97 | $5.76 | 121.70 K | $548.27 M |
| 02/25/2026 | $5.85 | $6.46 (10.43%) | $6.85 | $5.76 | 111.90 K | $508.15 M |
| 02/24/2026 | $5.51 | $5.85 (6.17%) | $5.85 | $5.51 | 27.50 K | $460.17 M |
| 02/23/2026 | $5.60 | $5.65 (0.89%) | $5.70 | $5.50 | 39.00 K | $444.44 M |
| 02/20/2026 | $5.51 | $5.61 (1.81%) | $5.74 | $5.51 | 46.23 K | $441.29 M |
| 02/19/2026 | $5.30 | $5.68 (7.17%) | $5.74 | $5.23 | 81.30 K | $446.80 M |
| 02/18/2026 | $5.34 | $5.38 (0.75%) | $5.62 | $5.21 | 22.60 K | $423.20 M |
| 02/17/2026 | $5.36 | $5.39 (0.56%) | $5.81 | $5.32 | 35.23 K | $423.98 M |
| 02/13/2026 | $5.43 | $5.43 (0%) | $5.85 | $5.25 | 33.00 K | $427.13 M |
| 02/12/2026 | $5.61 | $5.54 (-1.25%) | $5.80 | $5.20 | 26.71 K | $435.78 M |
| 02/11/2026 | $5.53 | $5.49 (-0.72%) | $5.95 | $5.08 | 23.65 K | $431.85 M |
| 02/10/2026 | $5.50 | $5.60 (1.82%) | $5.88 | $5.41 | 36.76 K | $440.50 M |
| 02/09/2026 | $5.12 | $5.51 (7.62%) | $5.55 | $5.00 | 19.26 K | $433.42 M |
| 02/06/2026 | $4.93 | $5.10 (3.45%) | $5.40 | $4.90 | 54.62 K | $401.17 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.
