Gloo Holdings, Inc. - Common Stock (GLOO)
4.9299
-0.1501 (-2.95%)
NASDAQ· Last Trade: Jun 9th, 12:13 PM EDT
Historical Prices For Gloo Holdings, Inc. - Common Stock (GLOO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/08/2026 | 5.30 | 5.45 | 5.05 | 5.08 | 1,221,689 | 5.08 |
| 6/05/2026 | 5.38 | 5.51 | 5.17 | 5.27 | 39,506 | 5.27 |
| 6/04/2026 | 5.15 | 5.65 | 5.15 | 5.44 | 82,196 | 5.44 |
| 6/03/2026 | 5.39 | 5.39 | 5.00 | 5.07 | 82,457 | 5.07 |
| 6/02/2026 | 5.49 | 5.60 | 5.28 | 5.48 | 37,603 | 5.48 |
| 6/01/2026 | 5.44 | 5.54 | 5.20 | 5.52 | 101,974 | 5.52 |
| 5/29/2026 | 0.00 | 5.68 | 5.21 | 5.49 | 73,935 | 5.49 |
| 5/28/2026 | 5.40 | 5.43 | 5.12 | 5.38 | 133,254 | 5.38 |
| 5/27/2026 | 5.62 | 5.62 | 5.15 | 5.40 | 107,511 | 5.40 |
| 5/26/2026 | 5.74 | 5.88 | 5.49 | 5.54 | 64,335 | 5.54 |
| 5/22/2026 | 5.76 | 5.91 | 5.45 | 5.61 | 49,593 | 5.61 |
| 5/21/2026 | 5.21 | 5.90 | 5.13 | 5.76 | 73,682 | 5.76 |
| 5/20/2026 | 5.21 | 5.44 | 5.05 | 5.26 | 73,081 | 5.26 |
| 5/19/2026 | 6.05 | 6.27 | 4.97 | 5.00 | 278,929 | 5.00 |
| 5/18/2026 | 6.01 | 6.19 | 5.76 | 6.11 | 25,690 | 6.11 |
| 5/15/2026 | 5.94 | 6.15 | 5.94 | 5.99 | 14,645 | 5.99 |
| 5/14/2026 | 6.01 | 6.15 | 5.93 | 6.09 | 31,619 | 6.09 |
| 5/13/2026 | 5.90 | 6.30 | 5.90 | 5.99 | 49,136 | 5.99 |
| 5/12/2026 | 6.16 | 6.44 | 5.84 | 5.86 | 41,076 | 5.86 |
| 5/11/2026 | 6.55 | 6.67 | 5.91 | 6.00 | 61,481 | 6.00 |
| 5/08/2026 | 6.66 | 6.77 | 6.50 | 6.56 | 15,331 | 6.56 |
| 5/07/2026 | 7.04 | 7.20 | 6.54 | 6.64 | 81,911 | 6.64 |
| 5/06/2026 | 6.96 | 7.36 | 6.79 | 7.03 | 42,449 | 7.03 |
| 5/05/2026 | 7.00 | 7.21 | 6.79 | 6.84 | 26,103 | 6.84 |
| 5/04/2026 | 7.21 | 7.50 | 6.89 | 6.97 | 43,849 | 6.97 |
| 5/01/2026 | 6.34 | 7.27 | 6.18 | 7.03 | 194,935 | 7.03 |
| 4/30/2026 | 6.64 | 6.64 | 6.02 | 6.36 | 103,723 | 6.36 |
| 4/29/2026 | 6.65 | 6.88 | 6.50 | 6.54 | 18,667 | 6.54 |
| 4/28/2026 | 6.63 | 6.82 | 6.58 | 6.64 | 32,801 | 6.64 |
| 4/27/2026 | 6.88 | 6.97 | 6.56 | 6.64 | 80,324 | 6.64 |
| 4/24/2026 | 7.60 | 7.60 | 6.84 | 6.88 | 107,996 | 6.88 |
| 4/23/2026 | 7.95 | 7.95 | 7.28 | 7.46 | 57,291 | 7.46 |
| 4/22/2026 | 7.50 | 7.93 | 7.26 | 7.92 | 48,374 | 7.92 |
| 4/21/2026 | 7.92 | 8.00 | 7.41 | 7.61 | 112,945 | 7.61 |
| 4/20/2026 | 7.87 | 8.01 | 7.71 | 8.00 | 136,754 | 8.00 |
| 4/17/2026 | 7.74 | 8.09 | 7.72 | 7.99 | 268,231 | 7.99 |
| 4/16/2026 | 6.30 | 7.75 | 6.11 | 7.40 | 280,569 | 7.40 |
| 4/15/2026 | 7.02 | 7.14 | 5.87 | 6.30 | 407,988 | 6.30 |
| 4/14/2026 | 6.22 | 6.49 | 6.09 | 6.16 | 827,949 | 6.16 |
| 4/13/2026 | 5.26 | 6.22 | 5.22 | 6.22 | 90,878 | 6.22 |
| 4/10/2026 | 5.90 | 5.90 | 5.06 | 5.16 | 57,747 | 5.16 |
| 4/09/2026 | 5.62 | 5.90 | 5.47 | 5.89 | 27,301 | 5.89 |
| 4/08/2026 | 5.72 | 5.95 | 5.37 | 5.80 | 26,445 | 5.80 |
| 4/07/2026 | 5.60 | 5.79 | 5.04 | 5.79 | 32,403 | 5.79 |
| 4/06/2026 | 5.36 | 5.62 | 5.23 | 5.62 | 24,132 | 5.62 |
| 4/02/2026 | 4.76 | 5.50 | 4.66 | 5.35 | 28,441 | 5.35 |
| 4/01/2026 | 4.82 | 5.09 | 4.78 | 4.81 | 11,696 | 4.81 |
| 3/31/2026 | 4.83 | 5.00 | 4.70 | 4.81 | 23,282 | 4.81 |
| 3/30/2026 | 5.01 | 5.12 | 4.63 | 4.78 | 29,874 | 4.78 |
| 3/27/2026 | 5.10 | 5.29 | 4.91 | 4.94 | 46,612 | 4.94 |
| 3/26/2026 | 4.97 | 5.27 | 4.97 | 5.10 | 40,466 | 5.10 |
| 3/25/2026 | 4.87 | 5.18 | 4.87 | 5.00 | 40,059 | 5.00 |
| 3/24/2026 | 4.85 | 5.06 | 4.85 | 4.86 | 43,535 | 4.86 |
| 3/23/2026 | 5.37 | 5.99 | 4.83 | 4.83 | 89,337 | 4.83 |
| 3/20/2026 | 5.61 | 5.99 | 5.31 | 5.37 | 481,855 | 5.37 |
| 3/19/2026 | 5.63 | 5.81 | 5.53 | 5.57 | 47,250 | 5.57 |
| 3/18/2026 | 5.61 | 5.94 | 5.55 | 5.64 | 54,103 | 5.64 |
| 3/17/2026 | 5.75 | 6.03 | 5.60 | 5.65 | 58,176 | 5.65 |
| 3/16/2026 | 5.96 | 6.14 | 5.78 | 5.79 | 43,719 | 5.79 |
| 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 |