Get the Stockscreener App
5.89
1.55%
0.09
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 April 09, 2026, is $5.89.
- 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 $4.63 on March 30, 2026. Since then, Gloo Holdings Inc's stock price has risen over 27.21% to $5.89 now.
- The 52-week high stock price for GLOO is $9.9804, representing a 69.45% increase from the current share price, occurred on November 21, 2025.
- The 52-week low stock price for GLOO is $4.63, indicating a -21.39% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $5.90 | $5.47 | $0.4322 | 27,299.0 | +1.55% |
| Apr 08, 2026 | $5.95 | $5.37 | $0.5797 | 26,186.0 | +0.17% |
| Apr 07, 2026 | $5.79 | $5.04 | $0.75 | 32,342.0 | +3.02% |
| Apr 06, 2026 | $5.62 | $5.23 | $0.3899 | 24,093.0 | +5.05% |
| Apr 02, 2026 | $5.50 | $4.66 | $0.8399 | 27,941.0 | +11.23% |
| Apr 01, 2026 | $5.09 | $4.78 | $0.3034 | 11,690.0 | +0.00% |
| Mar 31, 2026 | $5.00 | $4.70 | $0.298 | 23,180.0 | +0.63% |
| Mar 30, 2026 | $5.12 | $4.63 | $0.4927 | 29,837.0 | -3.24% |
| Mar 27, 2026 | $5.29 | $4.91 | $0.38 | 46,536.0 | -3.14% |
| Mar 26, 2026 | $5.27 | $4.97 | $0.30 | 40,264.0 | +2.00% |
| Mar 25, 2026 | $5.18 | $4.87 | $0.31 | 40,050.0 | +2.88% |
| Mar 24, 2026 | $5.06 | $4.85 | $0.21 | 43,519.0 | +0.62% |
| Mar 23, 2026 | $5.99 | $4.83 | $1.16 | 89,270.0 | -10.06% |
| Mar 20, 2026 | $5.99 | $5.31 | $0.68 | 481,439.0 | -3.50% |
| Mar 19, 2026 | $5.81 | $5.53 | $0.28 | 47,184.0 | -1.33% |
| Mar 18, 2026 | $5.94 | $5.55 | $0.39 | 54,097.0 | -0.18% |
| Mar 17, 2026 | $6.03 | $5.60 | $0.425 | 57,789.0 | -2.42% |
| Mar 16, 2026 | $6.14 | $5.78 | $0.36 | 43,693.0 | -3.66% |
| Mar 13, 2026 | $6.25 | $5.84 | $0.41 | 52,413.0 | -0.66% |
| Mar 12, 2026 | $6.52 | $5.93 | $0.5861 | 64,538.0 | -4.12% |
| Mar 11, 2026 | $6.54 | $5.92 | $0.62 | 67,495.0 | +7.50% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $5.95 | $4.66 | $1.28 | 176,850.0 | +22.45% |
| 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% |
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):