Gloo Holdings Inc (GLOO)

Overview News Price History Option Chain Financials Discussions Forecast

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 October 15, 2026, is $3.265.

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 12.59% to $3.265 now.
The 52-week high stock price for GLOO is $9.9804, representing a 205.68% increase from the current share price, occurred on November 21, 2025.
The 52-week low stock price for GLOO is $2.90, indicating a -11.18% decrease from the current share price, occurred on September 10, 2026.
The closing price of Gloo Holdings Inc (GLOO) stock in the beginning of 2025 was $8.10. The stock closed the year at $5.69, a loss of over -29.75% for the year.

The table below shows more information about GLOO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$3.44	$3.23	$0.215	422,897.0	-4.81%
Oct 14, 2026	$3.75	$3.40	$0.345	689,162.0	-8.53%
Oct 13, 2026	$3.80	$3.73	$0.07	300,201.0	-1.32%
Oct 12, 2026	$3.84	$3.69	$0.15	538,748.0	-0.65%
Oct 09, 2026	$3.89	$3.77	$0.12	441,041.0	+0.13%
Oct 08, 2026	$3.97	$3.77	$0.205	473,822.0	-4.02%
Oct 07, 2026	$3.99	$3.86	$0.13	477,062.0	-0.25%
Oct 06, 2026	$4.21	$3.97	$0.24	528,193.0	-4.09%
Oct 05, 2026	$4.25	$4.03	$0.22	718,316.0	+0.97%
Oct 02, 2026	$4.46	$4.08	$0.385	868,202.0	-3.51%
Oct 01, 2026	$4.47	$4.12	$0.355	1,001,438.0	-0.23%
Sep 30, 2026	$4.46	$4.21	$0.25	1,215,909.0	-4.25%
Sep 29, 2026	$4.60	$4.44	$0.16	634,851.0	-4.08%
Sep 28, 2026	$4.70	$4.28	$0.42	1,246,103.0	-2.31%
Sep 25, 2026	$4.90	$4.68	$0.2195	1,329,710.0	+0.00%
Sep 24, 2026	$4.92	$4.67	$0.25	1,401,438.0	-0.63%
Sep 23, 2026	$4.99	$4.68	$0.31	1,291,686.0	+0.42%
Sep 22, 2026	$5.35	$4.62	$0.73	1,891,240.0	-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%

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
Oct, 2026	$4.47	$3.23	$1.25	6,459,082.0	-23.71%
Sep, 2026	$5.58	$2.90	$2.68	27,744,482.0	+29.31%
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%