Get the Stockscreener App
4.62
2.38%
-0.00
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 June 16, 2026, is $4.62.
- 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 $4.45 on June 12, 2026. Since then, Gloo Holdings Inc's stock price has risen over 3.82% to $4.62 now.
- The 52-week high stock price for GLOO is $9.9804, representing a 116.03% increase from the current share price, occurred on November 21, 2025.
- The 52-week low stock price for GLOO is $4.45, indicating a -3.68% decrease from the current share price, occurred on June 12, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $4.75 | $4.48 | $0.27 | 22,898.0 | -1.30% |
| Jun 15, 2026 | $5.00 | $4.56 | $0.4326 | 246,475.0 | +1.09% |
| Jun 12, 2026 | $4.69 | $4.45 | $0.24 | 110,783.0 | -1.30% |
| Jun 11, 2026 | $4.73 | $4.46 | $0.27 | 188,270.0 | -1.28% |
| Jun 10, 2026 | $4.95 | $4.65 | $0.30 | 204,271.0 | -1.88% |
| Jun 09, 2026 | $5.45 | $4.70 | $0.7481 | 515,236.0 | -5.91% |
| Jun 08, 2026 | $5.45 | $5.05 | $0.40 | 1,112,637.0 | -3.61% |
| Jun 05, 2026 | $5.51 | $5.17 | $0.335 | 39,446.0 | -3.13% |
| Jun 04, 2026 | $5.65 | $5.15 | $0.50 | 82,009.0 | +7.30% |
| Jun 03, 2026 | $5.39 | $5.00 | $0.39 | 82,225.0 | -7.48% |
| Jun 02, 2026 | $5.60 | $5.28 | $0.32 | 37,562.0 | -0.72% |
| Jun 01, 2026 | $5.54 | $5.20 | $0.345 | 101,323.0 | +0.55% |
| May 29, 2026 | $5.68 | $5.21 | $0.4714 | 73,793.0 | +2.04% |
| May 28, 2026 | $5.43 | $5.12 | $0.31 | 133,042.0 | -0.37% |
| May 27, 2026 | $5.62 | $5.15 | $0.47 | 107,273.0 | -2.53% |
| May 26, 2026 | $5.88 | $5.49 | $0.395 | 64,255.0 | -1.25% |
| May 22, 2026 | $5.91 | $5.45 | $0.4646 | 49,544.0 | -2.60% |
| May 21, 2026 | $5.90 | $5.13 | $0.7699 | 72,657.0 | +9.51% |
| May 20, 2026 | $5.44 | $5.05 | $0.3891 | 72,821.0 | +5.20% |
| May 19, 2026 | $6.27 | $4.97 | $1.30 | 277,608.0 | -18.17% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $5.65 | $4.45 | $1.20 | 2,743,135.0 | -16.94% |
| 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% |
1.62%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):