Dark

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

At Close

Sep 16, 2026 3:59:53 PM EDT

4.10USD+25.000%(+0.82)3,730,244

3.52Bid 4.66Ask 1.14Spread

Pre-market

Sep 16, 2026 9:17:30 AM EDT

3.33USD+1.524%(+0.05)376

After-hours

Sep 16, 2026 4:59:30 PM EDT

4.23USD+3.171%(+0.13)44,719

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	3.2800	4.3800	3.2600	4.1000	+25.000%	3,730,244	0.000%
2026-09-15	3.4500	3.5200	3.2600	3.2800	-4.094%	195,760	+25.000%
2026-09-14	3.5000	3.6885	3.4100	3.4200	+2.703%	322,373	+19.883%
2026-09-11	3.0100	3.4426	2.9850	3.3300	+10.815%	468,720	+23.123%
2026-09-10	3.1600	3.1600	2.9000	3.0050	-4.603%	404,225	+36.439%
2026-09-09	3.1700	3.3300	3.1000	3.1500	-0.943%	435,599	+30.159%
2026-09-08	3.1200	3.2500	3.0800	3.1800	+2.746%	156,890	+28.931%
2026-09-04	3.0800	3.1183	3.0100	3.0950	+1.144%	110,376	+32.472%
2026-09-03	3.1200	3.2500	3.0300	3.0600	+0.328%	110,439	+33.987%
2026-09-02	3.1400	3.1800	3.0300	3.0500	-2.244%	112,901	+34.426%
2026-09-01	3.3000	3.3124	3.1000	3.1200	-5.740%	175,300	+31.410%
2026-08-31	3.4100	3.4561	3.3084	3.3100	-2.933%	102,086	+23.867%
2026-08-28	3.3800	3.4786	3.3000	3.4100	+0.888%	63,250	+20.235%
2026-08-27	3.2700	3.4200	3.2600	3.3800	+4.644%	66,113	+21.302%
2026-08-26	3.3100	3.4090	3.1900	3.2300	-3.003%	125,146	+26.935%
2026-08-25	3.3500	3.4150	3.2824	3.3300	0.000%	55,407	+23.123%
2026-08-24	3.4100	3.4600	3.3300	3.3300	-3.198%	65,208	+23.123%
2026-08-21	3.4000	3.5100	3.4000	3.4400	+0.880%	51,661	+19.186%
2026-08-20	3.3900	3.6100	3.3000	3.4100	+2.402%	126,879	+20.235%
2026-08-19	3.2000	3.4800	3.2000	3.3300	+2.462%	89,867	+23.123%
2026-08-18	3.2400	3.3982	3.1500	3.2500	+1.562%	104,061	+26.154%
2026-08-17	3.4800	3.4800	3.1300	3.2000	-8.046%	264,668	+28.125%
2026-08-14	3.4500	3.6000	3.2200	3.4800	+0.288%	160,919	+17.816%
2026-08-13	3.4000	3.5604	3.2890	3.4700	+1.760%	49,956	+18.156%
2026-08-12	3.4800	3.6200	3.2900	3.4100	-1.445%	78,641	+20.235%
2026-08-11	3.5400	3.6400	3.4400	3.4600	-0.575%	89,358	+18.497%
2026-08-10	3.6100	3.6800	3.4100	3.4800	-3.064%	96,231	+17.816%
2026-08-07	3.4300	3.6500	3.4192	3.5900	+5.279%	201,407	+14.206%
2026-08-06	3.3700	3.4400	3.2800	3.4100	+1.488%	142,336	+20.235%
2026-08-05	3.4900	3.5600	3.3500	3.3600	-2.890%	129,085	+22.024%
2026-08-04	3.5700	3.6500	3.4500	3.4600	-1.983%	145,961	+18.497%
2026-08-03	3.2900	3.6181	3.2900	3.5300	+9.288%	239,768	+16.147%
2026-07-31	3.1200	3.2801	3.1200	3.2300	+2.540%	131,626	+26.935%
2026-07-30	3.1400	3.2000	3.0300	3.1500	+0.639%	178,728	+30.159%
2026-07-29	3.1400	3.2350	3.0450	3.1300	0.000%	104,052	+30.990%
2026-07-28	3.2400	3.2400	3.0900	3.1300	-3.692%	104,690	+30.990%
2026-07-27	3.2000	3.3000	3.1200	3.2500	+1.881%	187,518	+26.154%
2026-07-24	3.1500	3.3200	3.1310	3.1900	+0.949%	86,921	+28.527%
2026-07-23	3.2500	3.3622	3.1100	3.1600	-3.659%	127,066	+29.747%
2026-07-22	3.3300	3.4050	3.1650	3.2800	-0.606%	192,121	+25.000%
2026-07-21	3.3800	3.4050	3.2100	3.3000	-2.941%	282,500	+24.242%
2026-07-20	3.3000	3.5300	3.3000	3.4000	+3.976%	262,641	+20.588%
2026-07-17	3.2000	3.3850	3.1850	3.2700	+0.307%	163,103	+25.382%
2026-07-16	3.3200	3.4992	3.1202	3.2600	-2.976%	444,293	+25.767%
2026-07-15	3.5000	3.6300	3.3100	3.3600	-0.592%	437,993	+22.024%
2026-07-14	3.4400	3.6385	3.3200	3.3800	+6.962%	1,060,845	+21.302%
2026-07-13	3.0500	3.4400	3.0100	3.1600	+7.119%	2,607,405	+29.747%
2026-07-10	3.0500	3.0900	2.9400	2.9500	-2.961%	954,296	+38.983%
2026-07-09	3.1800	3.4000	3.0000	3.0400	-23.618%	2,523,404	+34.868%
2026-07-08	3.8000	4.1300	3.6800	3.9800	+5.291%	301,436	+3.015%
2026-07-07	4.0500	4.1000	3.5400	3.7800	-5.025%	179,061	+8.466%
2026-07-06	4.2500	4.2500	3.7500	3.9800	-10.360%	490,725	+3.015%
2026-07-02	4.6300	4.7700	4.4000	4.4400	-3.478%	35,192	-7.658%
2026-07-01	4.6400	4.9700	4.6000	4.6000	+1.099%	148,264	-10.870%
2026-06-30	4.5100	4.7800	4.4400	4.5500	+0.887%	67,505	-9.890%
2026-06-29	4.4200	4.6199	4.3200	4.5100	+3.440%	79,944	-9.091%
2026-06-26	4.2400	4.4050	4.2400	4.3600	+3.563%	151,462	-5.963%
2026-06-25	4.5400	4.5700	4.2000	4.2100	-7.064%	112,282	-2.613%
2026-06-24	4.5800	4.7250	4.5100	4.5300	-1.307%	69,347	-9.492%
2026-06-23	4.6000	4.8200	4.5147	4.5900	-2.340%	95,262	-10.675%
2026-06-22	4.6500	4.8100	4.6008	4.7000	+0.213%	69,038	-12.766%
2026-06-18	4.6100	4.7500	4.6000	4.6900	-1.263%	110,248	-12.580%
2026-06-17	4.6700	4.8350	4.5600	4.7500	+0.636%	112,985	-13.684%
2026-06-16	4.6200	4.7500	4.4800	4.7200	+2.165%	65,031	-13.136%
2026-06-15	4.7600	4.9974	4.5648	4.6200	+1.094%	247,033	-11.255%
2026-06-12	4.6000	4.6900	4.4500	4.5700	-1.296%	135,250	-10.284%
2026-06-11	4.6500	4.7300	4.4600	4.6300	-1.279%	190,062	-11.447%
2026-06-10	4.7300	4.9500	4.6500	4.6900	-1.883%	206,522	-12.580%
2026-06-09	5.0500	5.4500	4.7019	4.7800	-5.906%	528,504	-14.226%
2026-06-08	5.3000	5.4500	5.0500	5.0800	-3.605%	1,230,291	-19.291%
2026-06-05	5.3800	5.5100	5.1750	5.2700	-3.125%	39,506	-22.201%
2026-06-04	5.1500	5.6500	5.1500	5.4400	+7.298%	82,377	-24.632%
2026-06-03	5.3900	5.3900	5.0000	5.0700	-7.482%	82,457	-19.132%
2026-06-02	5.4900	5.6000	5.2800	5.4800	-0.725%	37,603	-25.182%
2026-06-01	5.4400	5.5400	5.1950	5.5200	+0.546%	102,541	-25.725%
2026-05-29	5.4400	5.6814	5.2100	5.4900	+2.045%	73,935	-25.319%
2026-05-28	5.4000	5.4300	5.1200	5.3800	-0.370%	133,253	-23.792%
2026-05-27	5.6200	5.6200	5.1500	5.4000	-2.527%	107,517	-24.074%
2026-05-26	5.7400	5.8800	5.4850	5.5400	-1.248%	64,342	-25.993%
2026-05-22	5.7600	5.9100	5.4454	5.6100	-2.604%	49,593	-26.916%
2026-05-21	5.2100	5.8999	5.1300	5.7600	+9.506%	73,682	-28.819%
2026-05-20	5.2100	5.4391	5.0500	5.2600	+5.200%	73,202	-22.053%
2026-05-19	6.0500	6.2700	4.9700	5.0000	-18.167%	279,358	-18.000%
2026-05-18	6.0100	6.1900	5.7600	6.1100	+2.003%	25,717	-32.897%
2026-05-15	5.9400	6.4500	5.9400	5.9900	-1.642%	14,644	-31.553%
2026-05-14	6.0100	6.1500	5.9301	6.0900	+1.669%	31,655	-32.677%
2026-05-13	5.9000	6.2999	5.9000	5.9900	+2.218%	49,161	-31.553%
2026-05-12	6.1650	6.4399	5.8400	5.8600	-2.333%	41,076	-30.034%
2026-05-11	6.5500	6.8399	5.9100	6.0000	-8.537%	61,513	-31.667%
2026-05-08	6.6600	6.7700	6.5000	6.5600	-1.205%	15,331	-37.500%
2026-05-07	7.0400	7.1971	6.5446	6.6400	-5.548%	81,958	-38.253%
2026-05-06	6.9600	7.3600	6.7900	7.0300	+2.778%	42,508	-41.679%
2026-05-05	7.0000	7.2100	6.7900	6.8400	-1.865%	26,106	-40.058%
2026-05-04	7.2100	7.5000	6.8870	6.9700	-0.853%	43,851	-41.176%
2026-05-01	6.3400	7.2700	6.1800	7.0300	+10.535%	194,935	-41.679%
2026-04-30	6.6400	6.6400	6.0200	6.3600	-2.752%	103,720	-35.535%
2026-04-29	6.6500	6.8800	6.5000	6.5400	-1.506%	18,668	-37.309%
2026-04-28	6.6300	6.8199	6.5800	6.6400	0.000%	32,801	-38.253%
2026-04-27	6.8800	6.9700	6.5600	6.6400	-3.488%	80,324	-38.253%
2026-04-24	7.6000	7.6000	6.8400	6.8800	-7.775%	107,996	-40.407%
2026-04-23	7.9500	7.9500	7.2800	7.4600	-5.808%	57,300	-45.040%
2026-04-22	7.5000	7.9300	7.2600	7.9200	+4.074%	48,792	-48.232%
2026-04-21	7.9200	8.0000	7.4100	7.6100	-4.875%	112,961	-46.124%
2026-04-20	7.8700	8.0100	7.7100	8.0000	+0.125%	136,785	-48.750%
2026-04-17	7.7400	8.0900	7.7200	7.9900	+7.973%	268,231	-48.686%
2026-04-16	6.3000	7.7500	6.1100	7.4000	+17.460%	281,179	-44.595%
2026-04-15	7.0200	7.1400	5.8718	6.3000	+2.273%	409,031	-34.921%
2026-04-14	6.2200	6.4900	6.0900	6.1600	-0.965%	857,847	-33.442%
2026-04-13	5.2600	6.2200	5.2200	6.2200	+20.543%	90,884	-34.084%
2026-04-10	5.9000	5.9000	5.0601	5.1600	-12.394%	57,745	-20.543%
2026-04-09	5.6200	5.9000	5.4678	5.8900	+1.552%	27,301	-30.390%
2026-04-08	5.7200	5.9450	5.3653	5.8000	+0.173%	26,443	-29.310%
2026-04-07	5.6000	5.7900	5.0400	5.7900	+3.025%	32,721	-29.188%
2026-04-06	5.3600	5.6200	5.2301	5.6200	+5.047%	24,131	-27.046%
2026-04-02	4.7600	5.5000	4.6601	5.3500	+11.227%	28,441	-23.364%
2026-04-01	4.8200	5.0860	4.7826	4.8100	0.000%	11,701	-14.761%
2026-03-31	4.8300	5.0000	4.7020	4.8100	+0.628%	23,311	-14.761%
2026-03-30	5.0100	5.1227	4.6300	4.7800	-3.239%	29,871	-14.226%
2026-03-27	5.1000	5.2900	4.9100	4.9400	-3.137%	46,612	-17.004%
2026-03-26	4.9700	5.2700	4.9700	5.1000	+2.000%	40,466	-19.608%
2026-03-25	4.8700	5.1800	4.8700	5.0000	+2.881%	40,060	-18.000%
2026-03-24	4.8500	5.0600	4.8500	4.8600	+0.621%	43,539	-15.638%
2026-03-23	5.3700	5.9900	4.8300	4.8300	-10.056%	89,339	-15.114%
2026-03-20	5.6100	5.9900	5.3100	5.3700	-3.504%	481,555	-23.650%
2026-03-19	5.6300	5.8100	5.5300	5.5650	-1.330%	47,250	-26.325%
2026-03-18	5.6100	5.9400	5.5500	5.6400	-0.177%	54,102	-27.305%
2026-03-17	5.7500	6.0250	5.6000	5.6500	-2.418%	58,183	-27.434%
2026-03-16	5.9600	6.1400	5.7800	5.7900	-3.661%	43,721	-29.188%
2026-03-13	6.0800	6.2500	5.8400	6.0100	-0.661%	52,812	-31.780%
2026-03-12	6.2500	6.5161	5.9300	6.0500	-4.120%	64,590	-32.231%
2026-03-11	5.9200	6.5400	5.9200	6.3100	+7.496%	68,164	-35.024%
2026-03-10	5.7322	6.2300	5.7322	5.8700	+2.982%	68,928	-30.153%
2026-03-09	5.9600	6.1900	5.6700	5.7000	-4.202%	46,661	-28.070%
2026-03-06	5.8800	6.2500	5.6601	5.9500	+0.168%	107,754	-31.092%
2026-03-05	5.9800	6.1900	5.7368	5.9400	-2.623%	16,077	-30.976%
2026-03-04	5.7700	6.4299	5.5500	6.1000	+5.719%	37,899	-32.787%
2026-03-03	6.0400	6.5152	5.6800	5.7700	-8.121%	265,317	-28.943%
2026-03-02	6.2600	6.6550	6.2100	6.2800	-3.828%	82,633	-34.713%
2026-02-27	6.7400	6.9973	6.1700	6.5300	-6.313%	63,221	-37.213%
2026-02-26	6.3300	6.9700	5.7600	6.9700	+7.895%	121,654	-41.176%
2026-02-25	5.8500	6.8500	5.7600	6.4600	+10.427%	111,889	-36.533%
2026-02-24	5.5100	5.8500	5.5100	5.8500	+3.540%	27,487	-29.915%
2026-02-23	5.6000	5.7000	5.5000	5.6500	+0.713%	39,004	-27.434%
2026-02-20	5.5100	5.7400	5.5100	5.6100	-1.232%	46,233	-26.916%
2026-02-19	5.3000	5.7400	5.2300	5.6800	+5.576%	81,272	-27.817%
2026-02-18	5.3400	5.6153	5.2100	5.3800	-0.186%	22,604	-23.792%
2026-02-17	5.3600	5.8065	5.3232	5.3900	-0.645%	35,232	-23.933%
2026-02-13	5.4300	5.8500	5.2450	5.4250	-2.076%	32,840	-24.424%
2026-02-12	5.6100	5.8000	5.2000	5.5400	+0.911%	26,713	-25.993%
2026-02-11	5.5300	5.9500	5.0800	5.4900	-1.964%	23,651	-25.319%
2026-02-10	5.5000	5.8799	5.4100	5.6000	+1.633%	36,760	-26.786%
2026-02-09	5.1200	5.5500	5.0000	5.5100	+8.039%	19,263	-25.590%
2026-02-06	4.9300	5.4000	4.9000	5.1000	+3.448%	54,621	-19.608%
2026-02-05	5.1200	5.2600	4.8000	4.9300	-5.192%	75,149	-16.836%
2026-02-04	5.2300	5.8100	5.1000	5.2000	-0.763%	68,150	-21.154%
2026-02-03	5.7800	6.0495	5.1400	5.2400	-9.655%	84,890	-21.756%
2026-02-02	5.7500	5.9299	5.4500	5.8000	0.000%	50,675	-29.310%
2026-01-30	6.3500	6.3500	5.7050	5.8000	-4.918%	59,928	-29.310%
2026-01-29	6.0000	6.4400	5.9800	6.1000	+1.667%	61,753	-32.787%
2026-01-28	6.0100	6.3500	6.0000	6.0000	+0.167%	52,336	-31.667%
2026-01-27	6.0800	6.3916	5.9800	5.9900	-1.318%	29,411	-31.553%
2026-01-26	6.4900	6.5700	6.0000	6.0700	-6.037%	97,549	-32.455%
2026-01-23	6.3100	6.6616	6.3020	6.4600	+2.054%	25,993	-36.533%
2026-01-22	6.0800	6.7400	6.0100	6.3300	+4.975%	60,801	-35.229%
2026-01-21	6.1900	6.5000	5.9900	6.0300	-2.742%	64,004	-32.007%
2026-01-20	6.2100	6.5000	6.0000	6.2000	-1.587%	88,054	-33.871%
2026-01-16	6.4200	6.7900	6.2000	6.3000	-1.254%	75,666	-34.921%
2026-01-15	6.3300	6.7000	6.2407	6.3800	+0.078%	33,560	-35.737%
2026-01-14	6.3600	6.7500	6.1701	6.3750	+0.157%	103,679	-35.686%
2026-01-13	6.6100	6.7358	6.2400	6.3650	-3.997%	46,485	-35.585%
2026-01-12	6.1800	6.9400	6.1500	6.6300	+7.282%	75,922	-38.160%
2026-01-09	6.4800	6.5200	6.1300	6.1800	-3.888%	65,539	-33.657%
2026-01-08	6.0500	6.7500	5.7000	6.4300	+5.410%	112,003	-36.236%
2026-01-07	5.5700	6.3000	5.5000	6.1000	+11.722%	132,462	-32.787%
2026-01-06	5.4900	5.7500	5.4000	5.4600	0.000%	56,422	-24.908%
2026-01-05	5.6500	5.8850	5.4500	5.4600	-2.151%	61,516	-24.908%
2026-01-02	5.6900	5.9700	5.3001	5.5800	-1.933%	101,554	-26.523%
2025-12-31	5.6100	5.9900	5.5200	5.6900	+0.708%	146,790	-27.944%
2025-12-30	5.8400	6.1799	5.6200	5.6500	-5.518%	93,683	-27.434%
2025-12-29	6.3100	6.3900	5.8000	5.9800	-6.998%	103,054	-31.438%
2025-12-26	6.0000	6.5700	5.8600	6.4300	+3.376%	47,189	-36.236%
2025-12-24	6.0600	6.3800	5.8500	6.2200	+2.810%	44,054	-34.084%
2025-12-23	5.7300	6.2645	5.5950	6.0500	+3.952%	149,551	-32.231%
2025-12-22	6.2600	6.5600	5.7000	5.8200	-8.920%	162,535	-29.553%
2025-12-19	6.5000	6.8700	6.2000	6.3900	+0.472%	48,730	-35.837%
2025-12-18	6.8600	6.8699	6.3100	6.3600	-3.049%	130,227	-35.535%
2025-12-17	7.0600	7.2900	6.5600	6.5600	-6.553%	93,828	-37.500%
2025-12-16	7.0300	7.2000	7.0045	7.0200	+0.862%	39,070	-41.595%
2025-12-15	7.0500	7.2700	6.6000	6.9600	-3.199%	92,739	-41.092%
2025-12-12	6.5300	7.3200	6.2200	7.1900	+10.615%	208,145	-42.976%
2025-12-11	7.1500	7.2189	6.4900	6.5000	-7.275%	84,230	-36.923%
2025-12-10	7.7200	7.7200	6.9500	7.0100	-7.763%	144,100	-41.512%
2025-12-09	7.5700	7.8500	7.2501	7.6000	-1.042%	46,855	-46.053%
2025-12-08	7.8400	8.0150	7.3800	7.6800	-0.518%	88,392	-46.615%
2025-12-05	7.2700	8.0100	7.2700	7.7200	+5.971%	178,160	-46.891%
2025-12-04	7.6000	7.9900	7.0000	7.2850	-5.757%	172,770	-43.720%
2025-12-03	8.0000	8.0731	7.5000	7.7300	-3.375%	79,474	-46.960%
2025-12-02	8.6900	8.8350	7.5100	8.0000	-8.780%	178,963	-48.750%
2025-12-01	8.6100	9.0500	8.6100	8.7700	-0.904%	85,166	-53.250%
2025-11-28	9.0000	9.2600	8.2500	8.8500	-2.318%	179,439	-53.672%
2025-11-26	9.2300	9.5200	8.9600	9.0600	-2.371%	152,800	-54.746%
2025-11-25	9.3700	9.6864	9.1100	9.2800	+0.760%	155,735	-55.819%
2025-11-24	9.5900	9.9088	9.0000	9.2100	-3.053%	270,366	-55.483%
2025-11-21	9.0000	9.9804	8.5800	9.5000	+4.972%	555,005	-56.842%
2025-11-20	8.0000	9.3500	8.0000	9.0500	+11.728%	986,079	-54.696%
2025-11-19	8.0500	8.4800	7.9600	8.1000	0.000%	1,974,670	-49.383%

.dark-mode .Smq4CQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Smq4CQ{ 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