Get the Stockscreener App
4.77
0.63%
-0.03
Pre-market:
4.86
0.09
+1.89%
Gloo Holdings Inc Stock (GLOO) Price History
The historical daily chart and data for Gloo Holdings Inc stock (GLOO), show that the latest closing stock price as of September 24, 2026, is $4.77.
- Gloo Holdings Inc all-time high stock price is $9.9804, occurred on November 21, 2025.
- The lowest Gloo Holdings Inc stock price recorded was $2.90 on September 10, 2026. Since then, Gloo Holdings Inc's stock price has risen over 64.48% to $4.77 now.
- The 52-week high stock price for GLOO is $9.9804, representing a 109.23% increase from the current share price, occurred on November 21, 2025.
- The 52-week low stock price for GLOO is $2.90, indicating a -39.20% decrease from the current share price, occurred on September 10, 2026.
The table below shows more information about GLOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $4.92 | $4.67 | $0.25 | 1,401,503.0 | -0.63% |
| Sep 23, 2026 | $4.99 | $4.68 | $0.31 | 1,284,200.0 | +0.42% |
| Sep 22, 2026 | $5.35 | $4.62 | $0.73 | 1,869,307.0 | -1.04% |
| Sep 21, 2026 | $5.08 | $4.52 | $0.5599 | 2,080,585.0 | -1.02% |
| Sep 18, 2026 | $5.58 | $4.66 | $0.92 | 5,640,731.0 | -0.61% |
| Sep 17, 2026 | $5.00 | $4.43 | $0.57 | 4,846,378.0 | +20.64% |
| Sep 16, 2026 | $4.39 | $3.23 | $1.16 | 3,734,449.0 | +24.09% |
| Sep 15, 2026 | $3.52 | $3.26 | $0.26 | 193,498.0 | -4.09% |
| Sep 14, 2026 | $3.69 | $3.41 | $0.2785 | 321,131.0 | +2.70% |
| Sep 11, 2026 | $3.44 | $2.98 | $0.4576 | 442,886.0 | +10.82% |
| Sep 10, 2026 | $3.16 | $2.90 | $0.26 | 403,505.0 | -4.60% |
| Sep 09, 2026 | $3.33 | $3.10 | $0.23 | 418,871.0 | -0.94% |
| Sep 08, 2026 | $3.25 | $3.08 | $0.17 | 155,209.0 | +2.75% |
| Sep 04, 2026 | $3.12 | $3.01 | $0.1083 | 110,319.0 | +1.14% |
| Sep 03, 2026 | $3.25 | $3.03 | $0.22 | 99,804.0 | +0.33% |
| Sep 02, 2026 | $3.18 | $3.03 | $0.15 | 111,312.0 | -2.24% |
| Sep 01, 2026 | $3.31 | $3.10 | $0.2124 | 174,867.0 | -5.74% |
| Aug 31, 2026 | $3.46 | $3.31 | $0.1477 | 101,620.0 | -2.93% |
| Aug 28, 2026 | $3.48 | $3.30 | $0.1786 | 62,990.0 | +0.89% |
| Aug 27, 2026 | $3.42 | $3.26 | $0.16 | 64,918.0 | +4.64% |
| Aug 26, 2026 | $3.41 | $3.19 | $0.219 | 124,715.0 | -3.00% |
Gloo Holdings Inc Stock (GLOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gloo Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gloo Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gloo Holdings Inc Stock (GLOO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.58 | $2.90 | $2.68 | 24,690,058.0 | +44.11% |
| Aug, 2026 | $3.68 | $3.13 | $0.55 | 2,434,573.0 | +2.48% |
| Jul, 2026 | $4.97 | $2.94 | $2.03 | 10,796,382.0 | -29.01% |
| Jun, 2026 | $5.65 | $4.20 | $1.45 | 3,637,644.0 | -17.12% |
| May, 2026 | $7.50 | $4.97 | $2.53 | 1,476,988.0 | -13.68% |
| Apr, 2026 | $8.09 | $4.66 | $3.43 | 2,613,762.0 | +32.22% |
| Mar, 2026 | $6.66 | $4.63 | $2.03 | 1,804,903.0 | -26.34% |
| Feb, 2026 | $7.00 | $4.80 | $2.20 | 1,013,658.0 | +12.59% |
| Jan, 2026 | $6.94 | $5.30 | $1.64 | 1,389,696.0 | +1.93% |
Gloo Holdings Inc Stock (GLOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.05 | $5.59 | $3.46 | 2,222,504.0 | -36.16% |
| Nov, 2025 | $9.98 | $8.25 | $1.73 | 1,302,649.0 | +0.00% |
4.18%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):