Gloo Holdings, Inc. - Common Stock (GLOO)
3.3800
+0.2200 (6.96%)
NASDAQ· Last Trade: Jul 14th, 5:15 PM EDT
Historical Prices For Gloo Holdings, Inc. - Common Stock (GLOO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 3.05 | 3.44 | 3.01 | 3.16 | 2,603,329 | 3.16 |
| 7/10/2026 | 3.05 | 3.09 | 2.94 | 2.95 | 954,296 | 2.95 |
| 7/09/2026 | 3.18 | 3.40 | 3.00 | 3.04 | 2,521,779 | 3.04 |
| 7/08/2026 | 3.80 | 4.13 | 3.68 | 3.98 | 296,075 | 3.98 |
| 7/07/2026 | 4.05 | 4.10 | 3.54 | 3.78 | 178,245 | 3.78 |
| 7/06/2026 | 4.25 | 4.25 | 3.75 | 3.98 | 490,635 | 3.98 |
| 7/02/2026 | 4.63 | 4.77 | 4.40 | 4.44 | 35,192 | 4.44 |
| 7/01/2026 | 4.77 | 4.97 | 4.60 | 4.60 | 148,136 | 4.60 |
| 6/30/2026 | 4.51 | 4.78 | 4.44 | 4.55 | 67,493 | 4.55 |
| 6/29/2026 | 4.42 | 4.62 | 4.32 | 4.51 | 79,939 | 4.51 |
| 6/26/2026 | 4.24 | 4.41 | 4.24 | 4.36 | 151,462 | 4.36 |
| 6/25/2026 | 4.54 | 4.57 | 4.20 | 4.21 | 112,173 | 4.21 |
| 6/24/2026 | 4.58 | 4.72 | 4.51 | 4.53 | 69,322 | 4.53 |
| 6/23/2026 | 4.60 | 4.82 | 4.51 | 4.59 | 95,262 | 4.59 |
| 6/22/2026 | 4.65 | 4.81 | 4.60 | 4.70 | 68,726 | 4.70 |
| 6/18/2026 | 4.61 | 4.75 | 4.60 | 4.69 | 110,248 | 4.69 |
| 6/17/2026 | 4.67 | 4.83 | 4.56 | 4.75 | 112,951 | 4.75 |
| 6/16/2026 | 4.62 | 4.75 | 4.48 | 4.72 | 65,006 | 4.72 |
| 6/15/2026 | 4.76 | 5.00 | 4.56 | 4.62 | 247,009 | 4.62 |
| 6/12/2026 | 4.60 | 4.69 | 4.45 | 4.57 | 135,250 | 4.57 |
| 6/11/2026 | 4.65 | 4.73 | 4.46 | 4.63 | 190,062 | 4.63 |
| 6/10/2026 | 4.73 | 4.95 | 4.65 | 4.69 | 206,363 | 4.69 |
| 6/09/2026 | 5.05 | 5.45 | 4.70 | 4.78 | 528,502 | 4.78 |
| 6/08/2026 | 5.30 | 5.45 | 5.05 | 5.08 | 1,221,689 | 5.08 |
| 6/05/2026 | 5.38 | 5.51 | 5.17 | 5.27 | 39,506 | 5.27 |
| 6/04/2026 | 5.15 | 5.65 | 5.15 | 5.44 | 82,196 | 5.44 |
| 6/03/2026 | 5.39 | 5.39 | 5.00 | 5.07 | 82,457 | 5.07 |
| 6/02/2026 | 5.49 | 5.60 | 5.28 | 5.48 | 37,603 | 5.48 |
| 6/01/2026 | 5.44 | 5.54 | 5.20 | 5.52 | 101,974 | 5.52 |
| 5/29/2026 | 0.00 | 5.68 | 5.21 | 5.49 | 73,935 | 5.49 |
| 5/28/2026 | 5.40 | 5.43 | 5.12 | 5.38 | 133,254 | 5.38 |
| 5/27/2026 | 5.62 | 5.62 | 5.15 | 5.40 | 107,511 | 5.40 |
| 5/26/2026 | 5.74 | 5.88 | 5.49 | 5.54 | 64,335 | 5.54 |
| 5/22/2026 | 5.76 | 5.91 | 5.45 | 5.61 | 49,593 | 5.61 |
| 5/21/2026 | 5.21 | 5.90 | 5.13 | 5.76 | 73,682 | 5.76 |
| 5/20/2026 | 5.21 | 5.44 | 5.05 | 5.26 | 73,081 | 5.26 |
| 5/19/2026 | 6.05 | 6.27 | 4.97 | 5.00 | 278,929 | 5.00 |
| 5/18/2026 | 6.01 | 6.19 | 5.76 | 6.11 | 25,690 | 6.11 |
| 5/15/2026 | 5.94 | 6.15 | 5.94 | 5.99 | 14,645 | 5.99 |
| 5/14/2026 | 6.01 | 6.15 | 5.93 | 6.09 | 31,619 | 6.09 |
| 5/13/2026 | 5.90 | 6.30 | 5.90 | 5.99 | 49,136 | 5.99 |
| 5/12/2026 | 6.16 | 6.44 | 5.84 | 5.86 | 41,076 | 5.86 |
| 5/11/2026 | 6.55 | 6.67 | 5.91 | 6.00 | 61,481 | 6.00 |
| 5/08/2026 | 6.66 | 6.77 | 6.50 | 6.56 | 15,331 | 6.56 |
| 5/07/2026 | 7.04 | 7.20 | 6.54 | 6.64 | 81,911 | 6.64 |
| 5/06/2026 | 6.96 | 7.36 | 6.79 | 7.03 | 42,449 | 7.03 |
| 5/05/2026 | 7.00 | 7.21 | 6.79 | 6.84 | 25,933 | 6.84 |
| 5/04/2026 | 7.21 | 7.50 | 6.89 | 6.97 | 43,849 | 6.97 |
| 5/01/2026 | 6.34 | 7.27 | 6.18 | 7.03 | 194,935 | 7.03 |
| 4/30/2026 | 6.64 | 6.64 | 6.02 | 6.36 | 103,723 | 6.36 |
| 4/29/2026 | 6.65 | 6.88 | 6.50 | 6.54 | 18,667 | 6.54 |
| 4/28/2026 | 6.63 | 6.82 | 6.58 | 6.64 | 32,801 | 6.64 |
| 4/27/2026 | 6.88 | 6.97 | 6.56 | 6.64 | 80,324 | 6.64 |
| 4/24/2026 | 7.60 | 7.60 | 6.84 | 6.88 | 107,996 | 6.88 |
| 4/23/2026 | 7.95 | 7.95 | 7.28 | 7.46 | 57,291 | 7.46 |
| 4/22/2026 | 7.50 | 7.93 | 7.26 | 7.92 | 48,374 | 7.92 |
| 4/21/2026 | 7.92 | 8.00 | 7.41 | 7.61 | 112,945 | 7.61 |
| 4/20/2026 | 7.87 | 8.01 | 7.71 | 8.00 | 136,754 | 8.00 |
| 4/17/2026 | 7.74 | 8.09 | 7.72 | 7.99 | 268,231 | 7.99 |
| 4/16/2026 | 6.30 | 7.75 | 6.11 | 7.40 | 280,569 | 7.40 |
| 4/15/2026 | 7.02 | 7.14 | 5.87 | 6.30 | 407,988 | 6.30 |