Get the Stockscreener App
3.095
1.14%
0.035
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 04, 2026, is $3.095.
- 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 $2.94 on July 10, 2026. Since then, Gloo Holdings Inc's stock price has risen over 5.27% to $3.095 now.
- The 52-week high stock price for GLOO is $9.9804, representing a 222.47% increase from the current share price, occurred on November 21, 2025.
- The 52-week low stock price for GLOO is $2.94, indicating a -5.01% decrease from the current share price, occurred on July 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 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% |
| Aug 25, 2026 | $3.42 | $3.28 | $0.1326 | 55,378.0 | +0.00% |
| Aug 24, 2026 | $3.46 | $3.33 | $0.13 | 64,912.0 | -3.20% |
| Aug 21, 2026 | $3.51 | $3.40 | $0.11 | 51,518.0 | +0.88% |
| Aug 20, 2026 | $3.61 | $3.30 | $0.31 | 126,194.0 | +2.40% |
| Aug 19, 2026 | $3.48 | $3.20 | $0.28 | 89,399.0 | +2.46% |
| Aug 18, 2026 | $3.40 | $3.15 | $0.2482 | 103,735.0 | +1.56% |
| Aug 17, 2026 | $3.48 | $3.13 | $0.35 | 264,253.0 | -8.05% |
| Aug 14, 2026 | $3.60 | $3.22 | $0.38 | 160,646.0 | +0.29% |
| Aug 13, 2026 | $3.56 | $3.29 | $0.2714 | 49,841.0 | +1.76% |
| Aug 12, 2026 | $3.62 | $3.29 | $0.33 | 77,722.0 | -1.45% |
| Aug 11, 2026 | $3.64 | $3.44 | $0.20 | 88,863.0 | -0.57% |
| Aug 10, 2026 | $3.68 | $3.41 | $0.27 | 96,145.0 | -3.06% |
| Aug 07, 2026 | $3.65 | $3.42 | $0.2308 | 199,369.0 | +5.28% |
| Aug 06, 2026 | $3.44 | $3.28 | $0.16 | 141,976.0 | +1.49% |
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 | $3.31 | $3.01 | $0.3024 | 606,621.0 | -6.50% |
| 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% |
3.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):