Gloo Holdings, Inc. GLOO
2.90 USD -0.08 (-2.68%)
Regular-session close
2.82 -0.08 -2.65%
After hours · Nov 13, 7:27 PM ET
2.86 Day range 2.99
2.70 52-week range 9.50
- YTD
- -49.03%
- 1 year
- -63.75%
GLOO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.96 | 3.03 | 2.86 | 2.90 | -0.08 | -2.68% | 118,200 |
| Nov 12, 2026 | 3.08 | 3.10 | 2.87 | 2.98 | -0.12 | -3.87% | 157,900 |
| Nov 11, 2026 | 3.06 | 3.29 | 3.05 | 3.10 | +0.08 | +2.65% | 235,200 |
| Nov 10, 2026 | 2.94 | 3.05 | 2.88 | 3.02 | +0.05 | +1.68% | 141,600 |
| Nov 9, 2026 | 2.75 | 3.02 | 2.69 | 2.97 | +0.25 | +9.19% | 243,000 |
| Nov 6, 2026 | 2.70 | 2.74 | 2.60 | 2.72 | +0.02 | +0.74% | 420,100 |
| Nov 5, 2026 | 2.85 | 2.89 | 2.65 | 2.70 | -0.20 | -6.90% | 458,200 |
| Nov 4, 2026 | 2.91 | 3.09 | 2.85 | 2.90 | 0.00 | 0.00% | 309,200 |
| Nov 3, 2026 | 2.86 | 2.93 | 2.78 | 2.90 | +0.03 | +1.05% | 349,100 |
| Nov 2, 2026 | 2.91 | 3.11 | 2.87 | 2.87 | -0.06 | -2.05% | 241,900 |
| Oct 30, 2026 | 2.94 | 2.96 | 2.84 | 2.93 | -0.05 | -1.68% | 264,300 |
| Oct 29, 2026 | 2.95 | 3.03 | 2.93 | 2.98 | 0.00 | 0.00% | 97,500 |
| Oct 28, 2026 | 2.90 | 3.00 | 2.86 | 2.98 | +0.07 | +2.41% | 174,800 |
| Oct 27, 2026 | 2.91 | 2.96 | 2.87 | 2.91 | -0.01 | -0.34% | 304,300 |
| Oct 26, 2026 | 2.96 | 3.03 | 2.85 | 2.92 | -0.04 | -1.35% | 291,300 |
| Oct 23, 2026 | 3.05 | 3.10 | 2.94 | 2.96 | -0.10 | -3.27% | 348,000 |
| Oct 22, 2026 | 3.08 | 3.14 | 3.05 | 3.06 | -0.07 | -2.24% | 292,800 |
| Oct 21, 2026 | 3.13 | 3.21 | 3.10 | 3.13 | +0.01 | +0.32% | 157,600 |
| Oct 20, 2026 | 3.01 | 3.22 | 3.00 | 3.12 | +0.07 | +2.30% | 420,900 |
| Oct 19, 2026 | 3.10 | 3.13 | 3.01 | 3.05 | -0.01 | -0.33% | 313,600 |
| Oct 16, 2026 | 3.26 | 3.29 | 3.05 | 3.06 | -0.20 | -6.13% | 475,500 |
| Oct 15, 2026 | 3.38 | 3.44 | 3.22 | 3.26 | -0.17 | -4.96% | 633,400 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.40 | 3.43 | -0.32 | -8.53% | 687,700 |
| Oct 13, 2026 | 3.76 | 3.80 | 3.73 | 3.75 | -0.05 | -1.32% | 290,900 |
| Oct 12, 2026 | 3.83 | 3.84 | 3.69 | 3.80 | -0.03 | -0.78% | 538,500 |
| Oct 9, 2026 | 3.83 | 3.89 | 3.77 | 3.83 | +0.01 | +0.26% | 439,900 |
| Oct 8, 2026 | 3.97 | 3.97 | 3.77 | 3.82 | -0.16 | -4.02% | 473,600 |
| Oct 7, 2026 | 3.95 | 3.99 | 3.86 | 3.98 | -0.01 | -0.25% | 476,400 |
| Oct 6, 2026 | 4.20 | 4.21 | 3.97 | 3.99 | -0.17 | -4.09% | 522,800 |
| Oct 5, 2026 | 4.13 | 4.25 | 4.03 | 4.16 | +0.04 | +0.97% | 717,400 |
| Oct 2, 2026 | 4.36 | 4.46 | 4.07 | 4.12 | -0.15 | -3.51% | 868,200 |
| Oct 1, 2026 | 4.39 | 4.47 | 4.12 | 4.27 | -0.01 | -0.23% | 1,000,800 |
| Sep 30, 2026 | 4.41 | 4.46 | 4.21 | 4.28 | -0.19 | -4.25% | 1,214,500 |
| Sep 29, 2026 | 4.60 | 4.60 | 4.44 | 4.47 | -0.19 | -4.08% | 635,000 |
| Sep 28, 2026 | 4.67 | 4.70 | 4.28 | 4.66 | -0.11 | -2.31% | 1,244,900 |
| Sep 25, 2026 | 4.76 | 4.90 | 4.68 | 4.77 | 0.00 | 0.00% | 1,329,600 |
| Sep 24, 2026 | 4.80 | 4.92 | 4.67 | 4.77 | -0.03 | -0.63% | 1,406,800 |
| Sep 23, 2026 | 4.82 | 4.99 | 4.68 | 4.80 | +0.02 | +0.42% | 1,286,500 |
| Sep 22, 2026 | 4.69 | 5.35 | 4.62 | 4.78 | -0.05 | -1.04% | 1,891,200 |
| Sep 21, 2026 | 5.03 | 5.08 | 4.52 | 4.83 | -0.05 | -1.02% | 2,085,500 |
| Sep 18, 2026 | 5.03 | 5.58 | 4.66 | 4.88 | -0.03 | -0.61% | 5,673,200 |
| Sep 17, 2026 | 4.86 | 5.00 | 4.43 | 4.91 | +0.84 | +20.64% | 4,919,400 |
| Sep 16, 2026 | 3.28 | 4.39 | 3.23 | 4.07 | +0.79 | +24.09% | 4,113,000 |
| Sep 15, 2026 | 3.45 | 3.52 | 3.26 | 3.28 | -0.14 | -4.09% | 193,500 |
| Sep 14, 2026 | 3.50 | 3.69 | 3.41 | 3.42 | +0.09 | +2.70% | 322,200 |
| Sep 11, 2026 | 3.01 | 3.44 | 2.98 | 3.33 | +0.32 | +10.63% | 468,100 |
| Sep 10, 2026 | 3.16 | 3.16 | 2.90 | 3.01 | -0.14 | -4.44% | 403,500 |
| Sep 9, 2026 | 3.17 | 3.33 | 3.10 | 3.15 | -0.03 | -0.94% | 428,300 |
| Sep 8, 2026 | 3.12 | 3.25 | 3.08 | 3.18 | +0.08 | +2.58% | 155,400 |
| Sep 4, 2026 | 3.08 | 3.12 | 3.01 | 3.10 | +0.04 | +1.31% | 110,300 |
| Sep 3, 2026 | 3.12 | 3.25 | 3.03 | 3.06 | +0.01 | +0.33% | 105,900 |
| Sep 2, 2026 | 3.14 | 3.18 | 3.03 | 3.05 | -0.07 | -2.24% | 111,400 |
| Sep 1, 2026 | 3.30 | 3.31 | 3.10 | 3.12 | -0.19 | -5.74% | 174,900 |
| Aug 31, 2026 | 3.41 | 3.46 | 3.31 | 3.31 | -0.10 | -2.93% | 101,600 |
| Aug 28, 2026 | 3.38 | 3.48 | 3.30 | 3.41 | +0.03 | +0.89% | 63,100 |
| Aug 27, 2026 | 3.27 | 3.42 | 3.26 | 3.38 | +0.15 | +4.64% | 65,000 |
| Aug 26, 2026 | 3.31 | 3.41 | 3.19 | 3.23 | -0.10 | -3.00% | 125,100 |
| Aug 25, 2026 | 3.35 | 3.41 | 3.28 | 3.33 | 0.00 | 0.00% | 55,400 |
| Aug 24, 2026 | 3.41 | 3.46 | 3.33 | 3.33 | -0.11 | -3.20% | 64,900 |
| Aug 21, 2026 | 3.40 | 3.51 | 3.40 | 3.44 | +0.03 | +0.88% | 51,500 |
| Aug 20, 2026 | 3.39 | 3.61 | 3.30 | 3.41 | +0.08 | +2.40% | 126,500 |
| Aug 19, 2026 | 3.20 | 3.48 | 3.20 | 3.33 | +0.08 | +2.46% | 89,600 |
| Aug 18, 2026 | 3.24 | 3.40 | 3.15 | 3.25 | +0.05 | +1.56% | 103,900 |
| Aug 17, 2026 | 3.48 | 3.48 | 3.13 | 3.20 | -0.28 | -8.05% | 264,500 |
| Aug 14, 2026 | 3.45 | 3.60 | 3.22 | 3.48 | +0.01 | +0.29% | 160,700 |
65 days, newest first. Daily bars as drawn on the GLOO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.