Gloo Holdings, Inc. - Common Stock (GLOO)
6.0100
-0.0400 (-0.66%)
NASDAQ · Last Trade: Mar 14th, 7:35 PM EDT
Historical Prices For Gloo Holdings, Inc. - Common Stock (GLOO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 6.08 | 6.25 | 5.84 | 6.01 | 52,812 | 6.01 |
| 3/12/2026 | 6.25 | 6.52 | 5.93 | 6.05 | 64,591 | 6.05 |
| 3/11/2026 | 5.92 | 6.54 | 5.92 | 6.31 | 67,847 | 6.31 |
| 3/10/2026 | 5.73 | 6.23 | 5.73 | 5.87 | 68,925 | 5.87 |
| 3/09/2026 | 5.96 | 6.19 | 5.67 | 5.70 | 46,658 | 5.70 |
| 3/06/2026 | 5.88 | 6.25 | 5.66 | 5.95 | 107,754 | 5.95 |
| 3/05/2026 | 5.98 | 6.19 | 5.74 | 5.94 | 15,867 | 5.94 |
| 3/04/2026 | 5.77 | 6.43 | 5.55 | 6.10 | 37,860 | 6.10 |
| 3/03/2026 | 6.04 | 6.52 | 5.68 | 5.77 | 264,806 | 5.77 |
| 3/02/2026 | 6.26 | 6.66 | 6.21 | 6.28 | 82,530 | 6.28 |
| 2/27/2026 | 6.74 | 7.00 | 6.17 | 6.53 | 63,221 | 6.53 |
| 2/26/2026 | 6.33 | 6.97 | 5.76 | 6.97 | 120,897 | 6.97 |
| 2/25/2026 | 5.85 | 6.85 | 5.76 | 6.46 | 108,847 | 6.46 |
| 2/24/2026 | 5.51 | 5.85 | 5.51 | 5.85 | 27,482 | 5.85 |
| 2/23/2026 | 5.60 | 5.70 | 5.50 | 5.65 | 38,823 | 5.65 |
| 2/20/2026 | 5.51 | 5.74 | 5.51 | 5.61 | 46,233 | 5.61 |
| 2/19/2026 | 5.30 | 5.74 | 5.23 | 5.68 | 81,253 | 5.68 |
| 2/18/2026 | 5.34 | 5.62 | 5.21 | 5.38 | 22,571 | 5.38 |
| 2/17/2026 | 5.36 | 5.81 | 5.32 | 5.39 | 35,209 | 5.39 |
| 2/13/2026 | 5.43 | 5.85 | 5.25 | 5.42 | 32,982 | 5.42 |
| 2/12/2026 | 5.61 | 5.80 | 5.20 | 5.54 | 26,706 | 5.54 |
| 2/11/2026 | 5.53 | 5.95 | 5.08 | 5.49 | 23,630 | 5.49 |
| 2/10/2026 | 5.50 | 5.88 | 5.41 | 5.60 | 36,752 | 5.60 |
| 2/09/2026 | 5.12 | 5.55 | 5.00 | 5.51 | 19,235 | 5.51 |
| 2/06/2026 | 4.93 | 5.40 | 4.90 | 5.10 | 54,621 | 5.10 |
| 2/05/2026 | 5.12 | 5.26 | 4.80 | 4.93 | 74,605 | 4.93 |
| 2/04/2026 | 5.23 | 5.81 | 5.10 | 5.20 | 68,045 | 5.20 |
| 2/03/2026 | 5.78 | 6.05 | 5.14 | 5.24 | 84,836 | 5.24 |
| 2/02/2026 | 5.75 | 5.93 | 5.45 | 5.80 | 50,566 | 5.80 |
| 1/30/2026 | 6.35 | 6.35 | 5.71 | 5.80 | 59,928 | 5.80 |
| 1/29/2026 | 6.00 | 6.44 | 5.98 | 6.10 | 61,639 | 6.10 |
| 1/28/2026 | 6.01 | 6.35 | 6.00 | 6.00 | 50,002 | 6.00 |
| 1/27/2026 | 6.08 | 6.39 | 5.98 | 5.99 | 29,083 | 5.99 |
| 1/26/2026 | 6.49 | 6.57 | 6.00 | 6.07 | 97,545 | 6.07 |
| 1/23/2026 | 6.31 | 6.66 | 6.30 | 6.46 | 25,993 | 6.46 |
| 1/22/2026 | 6.08 | 6.74 | 6.01 | 6.33 | 60,724 | 6.33 |
| 1/21/2026 | 6.19 | 6.50 | 5.99 | 6.03 | 63,988 | 6.03 |
| 1/20/2026 | 6.21 | 6.50 | 6.00 | 6.20 | 87,964 | 6.20 |
| 1/16/2026 | 6.42 | 6.79 | 6.20 | 6.30 | 75,666 | 6.30 |
| 1/15/2026 | 6.33 | 6.70 | 6.24 | 6.38 | 33,464 | 6.38 |
| 1/14/2026 | 6.36 | 6.75 | 6.17 | 6.38 | 103,612 | 6.38 |
| 1/13/2026 | 6.61 | 6.74 | 6.24 | 6.37 | 46,360 | 6.37 |
| 1/12/2026 | 6.18 | 6.94 | 6.15 | 6.63 | 75,585 | 6.63 |
| 1/09/2026 | 6.48 | 6.52 | 6.13 | 6.18 | 68,625 | 6.18 |
| 1/08/2026 | 6.05 | 6.75 | 5.70 | 6.43 | 111,120 | 6.43 |
| 1/07/2026 | 5.57 | 6.30 | 5.50 | 6.10 | 130,341 | 6.10 |
| 1/06/2026 | 5.49 | 5.75 | 5.40 | 5.46 | 56,371 | 5.46 |
| 1/05/2026 | 5.65 | 5.88 | 5.45 | 5.46 | 61,382 | 5.46 |
| 1/02/2026 | 5.69 | 5.97 | 5.30 | 5.58 | 101,554 | 5.58 |
| 12/31/2025 | 5.61 | 5.99 | 5.52 | 5.69 | 146,790 | 5.69 |
| 12/30/2025 | 5.84 | 6.18 | 5.62 | 5.65 | 93,300 | 5.65 |
| 12/29/2025 | 6.31 | 6.39 | 5.80 | 5.98 | 102,949 | 5.98 |
| 12/26/2025 | 6.00 | 6.57 | 5.86 | 6.43 | 47,189 | 6.43 |
| 12/24/2025 | 6.06 | 6.38 | 5.85 | 6.22 | 44,054 | 6.22 |
| 12/23/2025 | 5.73 | 6.26 | 5.59 | 6.05 | 149,205 | 6.05 |
| 12/22/2025 | 6.26 | 6.56 | 5.70 | 5.82 | 161,833 | 5.82 |
| 12/19/2025 | 6.50 | 6.87 | 6.20 | 6.39 | 48,730 | 6.39 |
| 12/18/2025 | 6.86 | 6.87 | 6.31 | 6.36 | 130,085 | 6.36 |
| 12/17/2025 | 7.06 | 7.29 | 6.56 | 6.56 | 93,456 | 6.56 |
| 12/16/2025 | 7.03 | 7.20 | 7.00 | 7.02 | 39,005 | 7.02 |
| 12/15/2025 | 7.05 | 7.27 | 6.60 | 6.96 | 89,650 | 6.96 |