5 DAY PERFORMANCE
+76.47%
1 MONTH PERFORMANCE
+50.79%
3 MONTH PERFORMANCE
-14.16%
6 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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.37 | $3.41 (1.19%) | $3.44 | $3.28 | 142.34 K | $275.77 M |
| 08/05/2026 | $3.49 | $3.36 (-3.72%) | $3.56 | $3.35 | 129.10 K | $271.73 M |
| 08/04/2026 | $3.57 | $3.46 (-3.08%) | $3.65 | $3.45 | 145.96 K | $279.81 M |
| 08/03/2026 | $3.29 | $3.53 (7.29%) | $3.62 | $3.29 | 239.80 K | $285.48 M |
| 07/31/2026 | $3.12 | $3.23 (3.53%) | $3.28 | $3.12 | 131.63 K | $261.21 M |
| 07/30/2026 | $3.14 | $3.15 (0.32%) | $3.20 | $3.03 | 178.73 K | $254.74 M |
| 07/29/2026 | $3.14 | $3.13 (-0.32%) | $3.24 | $3.05 | 104.05 K | $253.13 M |
| 07/28/2026 | $3.24 | $3.13 (-3.4%) | $3.24 | $3.09 | 104.69 K | $253.13 M |
| 07/27/2026 | $3.20 | $3.25 (1.56%) | $3.30 | $3.12 | 187.52 K | $262.83 M |
| 07/24/2026 | $3.15 | $3.19 (1.27%) | $3.32 | $3.13 | 86.92 K | $257.98 M |
| 07/23/2026 | $3.25 | $3.16 (-2.77%) | $3.36 | $3.11 | 127.07 K | $255.55 M |
| 07/22/2026 | $3.33 | $3.28 (-1.5%) | $3.41 | $3.17 | 192.12 K | $265.26 M |
| 07/21/2026 | $3.38 | $3.30 (-2.37%) | $3.41 | $3.21 | 282.50 K | $266.87 M |
| 07/20/2026 | $3.30 | $3.40 (3.03%) | $3.53 | $3.30 | 262.64 K | $274.96 M |
| 07/17/2026 | $3.20 | $3.27 (2.19%) | $3.39 | $3.19 | 163.10 K | $264.45 M |
| 07/16/2026 | $3.32 | $3.26 (-1.81%) | $3.50 | $3.12 | 444.30 K | $263.64 M |
| 07/15/2026 | $3.50 | $3.36 (-4%) | $3.63 | $3.31 | 438.00 K | $271.73 M |
| 07/14/2026 | $3.44 | $3.38 (-1.74%) | $3.64 | $3.32 | 1.07 M | $273.34 M |
| 07/13/2026 | $3.05 | $3.16 (3.61%) | $3.44 | $3.01 | 2.61 M | $255.55 M |
| 07/10/2026 | $3.05 | $2.95 (-3.28%) | $3.09 | $2.94 | 954.30 K | $238.57 M |
| 07/09/2026 | $3.18 | $3.04 (-4.4%) | $3.40 | $3.00 | 2.52 M | $245.85 M |
| 07/08/2026 | $3.80 | $3.98 (4.74%) | $4.13 | $3.68 | 301.44 K | $321.87 M |
| 07/07/2026 | $4.05 | $3.78 (-6.67%) | $4.10 | $3.54 | 179.10 K | $305.69 M |
| 07/06/2026 | $4.25 | $3.98 (-6.35%) | $4.25 | $3.75 | 490.72 K | $321.87 M |
| 07/02/2026 | $4.63 | $4.44 (-4.1%) | $4.77 | $4.40 | 35.19 K | $359.07 M |
| 07/01/2026 | $4.64 | $4.60 (-0.86%) | $4.97 | $4.60 | 148.27 K | $372.01 M |
| 06/30/2026 | $4.51 | $4.55 (0.89%) | $4.78 | $4.44 | 67.50 K | $367.96 M |
| 06/29/2026 | $4.42 | $4.51 (2.04%) | $4.62 | $4.32 | 79.94 K | $364.73 M |
| 06/26/2026 | $4.24 | $4.36 (2.83%) | $4.41 | $4.24 | 151.46 K | $352.60 M |
| 06/25/2026 | $4.54 | $4.21 (-7.27%) | $4.57 | $4.20 | 112.28 K | $340.47 M |
| 06/24/2026 | $4.58 | $4.53 (-1.09%) | $4.72 | $4.51 | 69.35 K | $366.35 M |
| 06/23/2026 | $4.60 | $4.59 (-0.22%) | $4.82 | $4.51 | 95.30 K | $371.20 M |
| 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 |
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.
