Dark

GLOO
Gloo Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 8, 2026 3:58:54 PM EDT

4.05USD+7.143%(+0.27)257,664

3.30Bid 4.79Ask 1.49Spread

Pre-market

Jul 8, 2026 9:09:30 AM EDT

3.78USD0.000%(0.00)150

After-hours

Jul 8, 2026 4:48:30 PM EDT

3.77USD-6.911%(-0.28)33,636

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	3.7000	4.1500	3.6900	4.0500	+7.143%	257,664	0.000%
2026-07-07	4.0500	4.1000	3.5400	3.7800	-5.025%	179,061	+7.143%
2026-07-06	4.2500	4.2500	3.7500	3.9800	-10.360%	490,725	+1.759%
2026-07-02	4.6300	4.7700	4.4000	4.4400	-3.478%	35,192	-8.784%
2026-07-01	4.6400	4.9700	4.6000	4.6000	+1.099%	148,264	-11.957%
2026-06-30	4.5100	4.7800	4.4400	4.5500	+0.887%	67,505	-10.989%
2026-06-29	4.4200	4.6199	4.3200	4.5100	+3.440%	79,944	-10.200%
2026-06-26	4.2400	4.4050	4.2400	4.3600	+3.563%	151,462	-7.110%
2026-06-25	4.5400	4.5700	4.2000	4.2100	-7.064%	112,282	-3.800%
2026-06-24	4.5800	4.7250	4.5100	4.5300	-1.307%	69,347	-10.596%
2026-06-23	4.6000	4.8200	4.5147	4.5900	-2.340%	95,262	-11.765%
2026-06-22	4.6500	4.8100	4.6008	4.7000	+0.213%	69,038	-13.830%
2026-06-18	4.6100	4.7500	4.6000	4.6900	-1.263%	110,248	-13.646%
2026-06-17	4.6700	4.8350	4.5600	4.7500	+0.636%	112,985	-14.737%
2026-06-16	4.6200	4.7500	4.4800	4.7200	+2.165%	65,031	-14.195%
2026-06-15	4.7600	4.9974	4.5648	4.6200	+1.094%	247,033	-12.338%
2026-06-12	4.6000	4.6900	4.4500	4.5700	-1.296%	135,250	-11.379%
2026-06-11	4.6500	4.7300	4.4600	4.6300	-1.279%	190,062	-12.527%
2026-06-10	4.7300	4.9500	4.6500	4.6900	-1.883%	206,522	-13.646%
2026-06-09	5.0500	5.4500	4.7019	4.7800	-5.906%	528,504	-15.272%
2026-06-08	5.3000	5.4500	5.0500	5.0800	-3.605%	1,230,291	-20.276%
2026-06-05	5.3800	5.5100	5.1750	5.2700	-3.125%	39,506	-23.150%
2026-06-04	5.1500	5.6500	5.1500	5.4400	+7.298%	82,377	-25.551%
2026-06-03	5.3900	5.3900	5.0000	5.0700	-7.482%	82,457	-20.118%
2026-06-02	5.4900	5.6000	5.2800	5.4800	-0.725%	37,603	-26.095%
2026-06-01	5.4400	5.5400	5.1950	5.5200	+0.546%	102,541	-26.630%
2026-05-29	5.4400	5.6814	5.2100	5.4900	+2.045%	73,935	-26.230%
2026-05-28	5.4000	5.4300	5.1200	5.3800	-0.370%	133,253	-24.721%
2026-05-27	5.6200	5.6200	5.1500	5.4000	-2.527%	107,517	-25.000%
2026-05-26	5.7400	5.8800	5.4850	5.5400	-1.248%	64,342	-26.895%
2026-05-22	5.7600	5.9100	5.4454	5.6100	-2.604%	49,593	-27.807%
2026-05-21	5.2100	5.8999	5.1300	5.7600	+9.506%	73,682	-29.688%
2026-05-20	5.2100	5.4391	5.0500	5.2600	+5.200%	73,202	-23.004%
2026-05-19	6.0500	6.2700	4.9700	5.0000	-18.167%	279,358	-19.000%
2026-05-18	6.0100	6.1900	5.7600	6.1100	+2.003%	25,717	-33.715%
2026-05-15	5.9400	6.4500	5.9400	5.9900	-1.642%	14,644	-32.387%
2026-05-14	6.0100	6.1500	5.9301	6.0900	+1.669%	31,655	-33.498%
2026-05-13	5.9000	6.2999	5.9000	5.9900	+2.218%	49,161	-32.387%
2026-05-12	6.1650	6.4399	5.8400	5.8600	-2.333%	41,076	-30.887%
2026-05-11	6.5500	6.8399	5.9100	6.0000	-8.537%	61,513	-32.500%
2026-05-08	6.6600	6.7700	6.5000	6.5600	-1.205%	15,331	-38.262%
2026-05-07	7.0400	7.1971	6.5446	6.6400	-5.548%	81,958	-39.006%
2026-05-06	6.9600	7.3600	6.7900	7.0300	+2.778%	42,508	-42.390%
2026-05-05	7.0000	7.2100	6.7900	6.8400	-1.865%	26,106	-40.789%
2026-05-04	7.2100	7.5000	6.8870	6.9700	-0.853%	43,851	-41.894%
2026-05-01	6.3400	7.2700	6.1800	7.0300	+10.535%	194,935	-42.390%
2026-04-30	6.6400	6.6400	6.0200	6.3600	-2.752%	103,720	-36.321%
2026-04-29	6.6500	6.8800	6.5000	6.5400	-1.506%	18,668	-38.073%
2026-04-28	6.6300	6.8199	6.5800	6.6400	0.000%	32,801	-39.006%
2026-04-27	6.8800	6.9700	6.5600	6.6400	-3.488%	80,324	-39.006%
2026-04-24	7.6000	7.6000	6.8400	6.8800	-7.775%	107,996	-41.134%
2026-04-23	7.9500	7.9500	7.2800	7.4600	-5.808%	57,300	-45.710%
2026-04-22	7.5000	7.9300	7.2600	7.9200	+4.074%	48,792	-48.864%
2026-04-21	7.9200	8.0000	7.4100	7.6100	-4.875%	112,961	-46.781%
2026-04-20	7.8700	8.0100	7.7100	8.0000	+0.125%	136,785	-49.375%
2026-04-17	7.7400	8.0900	7.7200	7.9900	+7.973%	268,231	-49.312%
2026-04-16	6.3000	7.7500	6.1100	7.4000	+17.460%	281,179	-45.270%
2026-04-15	7.0200	7.1400	5.8718	6.3000	+2.273%	409,031	-35.714%
2026-04-14	6.2200	6.4900	6.0900	6.1600	-0.965%	857,847	-34.253%
2026-04-13	5.2600	6.2200	5.2200	6.2200	+20.543%	90,884	-34.887%
2026-04-10	5.9000	5.9000	5.0601	5.1600	-12.394%	57,745	-21.512%
2026-04-09	5.6200	5.9000	5.4678	5.8900	+1.552%	27,301	-31.239%
2026-04-08	5.7200	5.9450	5.3653	5.8000	+0.173%	26,443	-30.172%
2026-04-07	5.6000	5.7900	5.0400	5.7900	+3.025%	32,721	-30.052%
2026-04-06	5.3600	5.6200	5.2301	5.6200	+5.047%	24,131	-27.936%
2026-04-02	4.7600	5.5000	4.6601	5.3500	+11.227%	28,441	-24.299%
2026-04-01	4.8200	5.0860	4.7826	4.8100	0.000%	11,701	-15.800%
2026-03-31	4.8300	5.0000	4.7020	4.8100	+0.628%	23,311	-15.800%
2026-03-30	5.0100	5.1227	4.6300	4.7800	-3.239%	29,871	-15.272%
2026-03-27	5.1000	5.2900	4.9100	4.9400	-3.137%	46,612	-18.016%
2026-03-26	4.9700	5.2700	4.9700	5.1000	+2.000%	40,466	-20.588%
2026-03-25	4.8700	5.1800	4.8700	5.0000	+2.881%	40,060	-19.000%
2026-03-24	4.8500	5.0600	4.8500	4.8600	+0.621%	43,539	-16.667%
2026-03-23	5.3700	5.9900	4.8300	4.8300	-10.056%	89,339	-16.149%
2026-03-20	5.6100	5.9900	5.3100	5.3700	-3.504%	481,555	-24.581%
2026-03-19	5.6300	5.8100	5.5300	5.5650	-1.330%	47,250	-27.224%
2026-03-18	5.6100	5.9400	5.5500	5.6400	-0.177%	54,102	-28.191%
2026-03-17	5.7500	6.0250	5.6000	5.6500	-2.418%	58,183	-28.319%
2026-03-16	5.9600	6.1400	5.7800	5.7900	-3.661%	43,721	-30.052%
2026-03-13	6.0800	6.2500	5.8400	6.0100	-0.661%	52,812	-32.612%
2026-03-12	6.2500	6.5161	5.9300	6.0500	-4.120%	64,590	-33.058%
2026-03-11	5.9200	6.5400	5.9200	6.3100	+7.496%	68,164	-35.816%
2026-03-10	5.7322	6.2300	5.7322	5.8700	+2.982%	68,928	-31.005%
2026-03-09	5.9600	6.1900	5.6700	5.7000	-4.202%	46,661	-28.947%
2026-03-06	5.8800	6.2500	5.6601	5.9500	+0.168%	107,754	-31.933%
2026-03-05	5.9800	6.1900	5.7368	5.9400	-2.623%	16,077	-31.818%
2026-03-04	5.7700	6.4299	5.5500	6.1000	+5.719%	37,899	-33.607%
2026-03-03	6.0400	6.5152	5.6800	5.7700	-8.121%	265,317	-29.809%
2026-03-02	6.2600	6.6550	6.2100	6.2800	-3.828%	82,633	-35.510%
2026-02-27	6.7400	6.9973	6.1700	6.5300	-6.313%	63,221	-37.979%
2026-02-26	6.3300	6.9700	5.7600	6.9700	+7.895%	121,654	-41.894%
2026-02-25	5.8500	6.8500	5.7600	6.4600	+10.427%	111,889	-37.307%
2026-02-24	5.5100	5.8500	5.5100	5.8500	+3.540%	27,487	-30.769%
2026-02-23	5.6000	5.7000	5.5000	5.6500	+0.713%	39,004	-28.319%
2026-02-20	5.5100	5.7400	5.5100	5.6100	-1.232%	46,233	-27.807%
2026-02-19	5.3000	5.7400	5.2300	5.6800	+5.576%	81,272	-28.697%
2026-02-18	5.3400	5.6153	5.2100	5.3800	-0.186%	22,604	-24.721%
2026-02-17	5.3600	5.8065	5.3232	5.3900	-0.645%	35,232	-24.861%
2026-02-13	5.4300	5.8500	5.2450	5.4250	-2.076%	32,840	-25.346%
2026-02-12	5.6100	5.8000	5.2000	5.5400	+0.911%	26,713	-26.895%
2026-02-11	5.5300	5.9500	5.0800	5.4900	-1.964%	23,651	-26.230%
2026-02-10	5.5000	5.8799	5.4100	5.6000	+1.633%	36,760	-27.679%
2026-02-09	5.1200	5.5500	5.0000	5.5100	+8.039%	19,263	-26.497%
2026-02-06	4.9300	5.4000	4.9000	5.1000	+3.448%	54,621	-20.588%
2026-02-05	5.1200	5.2600	4.8000	4.9300	-5.192%	75,149	-17.850%
2026-02-04	5.2300	5.8100	5.1000	5.2000	-0.763%	68,150	-22.115%
2026-02-03	5.7800	6.0495	5.1400	5.2400	-9.655%	84,890	-22.710%
2026-02-02	5.7500	5.9299	5.4500	5.8000	0.000%	50,675	-30.172%
2026-01-30	6.3500	6.3500	5.7050	5.8000	-4.918%	59,928	-30.172%
2026-01-29	6.0000	6.4400	5.9800	6.1000	+1.667%	61,753	-33.607%
2026-01-28	6.0100	6.3500	6.0000	6.0000	+0.167%	52,336	-32.500%
2026-01-27	6.0800	6.3916	5.9800	5.9900	-1.318%	29,411	-32.387%
2026-01-26	6.4900	6.5700	6.0000	6.0700	-6.037%	97,549	-33.278%
2026-01-23	6.3100	6.6616	6.3020	6.4600	+2.054%	25,993	-37.307%
2026-01-22	6.0800	6.7400	6.0100	6.3300	+4.975%	60,801	-36.019%
2026-01-21	6.1900	6.5000	5.9900	6.0300	-2.742%	64,004	-32.836%
2026-01-20	6.2100	6.5000	6.0000	6.2000	-1.587%	88,054	-34.677%
2026-01-16	6.4200	6.7900	6.2000	6.3000	-1.254%	75,666	-35.714%
2026-01-15	6.3300	6.7000	6.2407	6.3800	+0.078%	33,560	-36.520%
2026-01-14	6.3600	6.7500	6.1701	6.3750	+0.157%	103,679	-36.471%
2026-01-13	6.6100	6.7358	6.2400	6.3650	-3.997%	46,485	-36.371%
2026-01-12	6.1800	6.9400	6.1500	6.6300	+7.282%	75,922	-38.914%
2026-01-09	6.4800	6.5200	6.1300	6.1800	-3.888%	65,539	-34.466%
2026-01-08	6.0500	6.7500	5.7000	6.4300	+5.410%	112,003	-37.014%
2026-01-07	5.5700	6.3000	5.5000	6.1000	+11.722%	132,462	-33.607%
2026-01-06	5.4900	5.7500	5.4000	5.4600	0.000%	56,422	-25.824%
2026-01-05	5.6500	5.8850	5.4500	5.4600	-2.151%	61,516	-25.824%
2026-01-02	5.6900	5.9700	5.3001	5.5800	-1.933%	101,554	-27.419%
2025-12-31	5.6100	5.9900	5.5200	5.6900	+0.708%	146,790	-28.822%
2025-12-30	5.8400	6.1799	5.6200	5.6500	-5.518%	93,683	-28.319%
2025-12-29	6.3100	6.3900	5.8000	5.9800	-6.998%	103,054	-32.274%
2025-12-26	6.0000	6.5700	5.8600	6.4300	+3.376%	47,189	-37.014%
2025-12-24	6.0600	6.3800	5.8500	6.2200	+2.810%	44,054	-34.887%
2025-12-23	5.7300	6.2645	5.5950	6.0500	+3.952%	149,551	-33.058%
2025-12-22	6.2600	6.5600	5.7000	5.8200	-8.920%	162,535	-30.412%
2025-12-19	6.5000	6.8700	6.2000	6.3900	+0.472%	48,730	-36.620%
2025-12-18	6.8600	6.8699	6.3100	6.3600	-3.049%	130,227	-36.321%
2025-12-17	7.0600	7.2900	6.5600	6.5600	-6.553%	93,828	-38.262%
2025-12-16	7.0300	7.2000	7.0045	7.0200	+0.862%	39,070	-42.308%
2025-12-15	7.0500	7.2700	6.6000	6.9600	-3.199%	92,739	-41.810%
2025-12-12	6.5300	7.3200	6.2200	7.1900	+10.615%	208,145	-43.672%
2025-12-11	7.1500	7.2189	6.4900	6.5000	-7.275%	84,230	-37.692%
2025-12-10	7.7200	7.7200	6.9500	7.0100	-7.763%	144,100	-42.225%
2025-12-09	7.5700	7.8500	7.2501	7.6000	-1.042%	46,855	-46.711%
2025-12-08	7.8400	8.0150	7.3800	7.6800	-0.518%	88,392	-47.266%
2025-12-05	7.2700	8.0100	7.2700	7.7200	+5.971%	178,160	-47.539%
2025-12-04	7.6000	7.9900	7.0000	7.2850	-5.757%	172,770	-44.406%
2025-12-03	8.0000	8.0731	7.5000	7.7300	-3.375%	79,474	-47.607%
2025-12-02	8.6900	8.8350	7.5100	8.0000	-8.780%	178,963	-49.375%
2025-12-01	8.6100	9.0500	8.6100	8.7700	-0.904%	85,166	-53.820%
2025-11-28	9.0000	9.2600	8.2500	8.8500	-2.318%	179,439	-54.237%
2025-11-26	9.2300	9.5200	8.9600	9.0600	-2.371%	152,800	-55.298%
2025-11-25	9.3700	9.6864	9.1100	9.2800	+0.760%	155,735	-56.358%
2025-11-24	9.5900	9.9088	9.0000	9.2100	-3.053%	270,366	-56.026%
2025-11-21	9.0000	9.9804	8.5800	9.5000	+4.972%	555,005	-57.368%
2025-11-20	8.0000	9.3500	8.0000	9.0500	+11.728%	986,079	-55.249%
2025-11-19	8.0500	8.4800	7.9600	8.1000	0.000%	1,974,670	-50.000%

.dark-mode .tGZtTc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGZtTc{ color: #333333; background-color: white; border: 2px solid #333333; }GLOOGloo Holdings, Inc. Class A Common Stockstock NASDAQ

GLOO
Gloo Holdings, Inc. Class A Common Stock
stock NASDAQ