Want to see GLOO full AI Analyst Report?
Gloo Holdings, Inc. Class A (GLOO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.94 | 2.96 | 2.84 | 2.93 | 2.93 | -1.68% | 264,226 | 0.42 |
| Oct 29, 2026 | 2.95 | 3.03 | 2.93 | 2.98 | 2.98 | +0.00% | 97,373 | 0.15 |
| Oct 28, 2026 | 2.90 | 3.00 | 2.86 | 2.98 | 2.98 | +2.41% | 174,772 | 0.27 |
| Oct 27, 2026 | 2.91 | 2.96 | 2.87 | 2.91 | 2.91 | -0.34% | 303,055 | 0.48 |
| Oct 26, 2026 | 2.96 | 3.02 | 2.85 | 2.92 | 2.92 | -1.35% | 290,749 | 0.46 |
| Oct 23, 2026 | 3.05 | 3.10 | 2.95 | 2.96 | 2.96 | -3.27% | 347,906 | 0.55 |
| Oct 22, 2026 | 3.08 | 3.14 | 3.05 | 3.06 | 3.06 | -2.24% | 292,766 | 0.47 |
| Oct 21, 2026 | 3.13 | 3.21 | 3.10 | 3.13 | 3.13 | +0.48% | 157,573 | 0.25 |
| Oct 20, 2026 | 3.01 | 3.23 | 3.00 | 3.12 | 3.12 | +2.13% | 421,225 | 0.68 |
| Oct 19, 2026 | 3.10 | 3.13 | 3.01 | 3.05 | 3.05 | -0.33% | 313,407 | 0.51 |
| Oct 16, 2026 | 3.26 | 3.29 | 3.05 | 3.06 | 3.06 | -6.13% | 475,299 | 0.77 |
| Oct 15, 2026 | 3.38 | 3.44 | 3.23 | 3.26 | 3.26 | -4.96% | 633,733 | 1.04 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.41 | 3.43 | 3.43 | -8.53% | 689,162 | 1.15 |
| Oct 13, 2026 | 3.76 | 3.80 | 3.73 | 3.75 | 3.75 | -1.32% | 292,605 | 0.49 |
| Oct 12, 2026 | 3.83 | 3.84 | 3.69 | 3.80 | 3.80 | -0.65% | 538,748 | 0.90 |
| Oct 09, 2026 | 3.83 | 3.89 | 3.77 | 3.83 | 3.83 | +0.13% | 441,041 | 0.72 |
| Oct 08, 2026 | 3.97 | 3.97 | 3.77 | 3.82 | 3.82 | -4.02% | 473,821 | 0.73 |
| Oct 07, 2026 | 3.95 | 3.99 | 3.86 | 3.98 | 3.98 | -0.25% | 477,062 | 0.73 |
| Oct 06, 2026 | 4.20 | 4.21 | 3.97 | 3.99 | 3.99 | -4.09% | 528,193 | 0.77 |
| Oct 05, 2026 | 4.13 | 4.25 | 4.03 | 4.16 | 4.16 | +0.97% | 717,128 | 1.06 |
| Oct 02, 2026 | 4.36 | 4.46 | 4.08 | 4.12 | 4.12 | -3.51% | 868,201 | 1.30 |
| Oct 01, 2026 | 4.39 | 4.48 | 4.12 | 4.27 | 4.27 | -0.23% | 1,000,793 | 1.52 |
| Sep 30, 2026 | 4.41 | 4.46 | 4.21 | 4.28 | 4.28 | -4.25% | 1,215,908 | 1.91 |
| Sep 29, 2026 | 4.60 | 4.60 | 4.44 | 4.47 | 4.47 | -4.08% | 635,868 | 1.01 |
| Sep 28, 2026 | 4.67 | 4.70 | 4.28 | 4.66 | 4.66 | -2.31% | 1,246,103 | 2.04 |
| Sep 25, 2026 | 4.76 | 4.90 | 4.68 | 4.77 | 4.77 | +0.00% | 1,329,709 | 2.25 |
| Sep 24, 2026 | 4.80 | 4.92 | 4.67 | 4.77 | 4.77 | -0.63% | 1,407,444 | 2.47 |
| Sep 23, 2026 | 4.82 | 4.99 | 4.68 | 4.80 | 4.80 | +0.42% | 1,291,686 | 2.34 |
| Sep 22, 2026 | 4.69 | 5.35 | 4.62 | 4.78 | 4.78 | -1.04% | 1,891,239 | 3.61 |
| Sep 21, 2026 | 5.03 | 5.08 | 4.52 | 4.83 | 4.83 | -1.02% | 2,092,808 | 4.26 |
| Sep 18, 2026 | 5.03 | 5.58 | 4.66 | 4.88 | 4.88 | -0.61% | 5,673,152 | 14.08 |
| Sep 17, 2026 | 4.86 | 5.00 | 4.43 | 4.91 | 4.91 | +20.64% | 4,860,065 | 14.87 |
| Sep 16, 2026 | 3.28 | 4.39 | 3.23 | 4.07 | 4.07 | +24.09% | 4,112,966 | 15.62 |
| Sep 15, 2026 | 3.45 | 3.52 | 3.26 | 3.28 | 3.28 | -4.09% | 195,759 | 0.75 |
| Sep 14, 2026 | 3.50 | 3.69 | 3.41 | 3.42 | 3.42 | +2.70% | 322,372 | 1.25 |
| Sep 11, 2026 | 3.01 | 3.44 | 2.99 | 3.33 | 3.33 | +10.82% | 468,719 | 1.84 |
| Sep 10, 2026 | 3.16 | 3.16 | 2.90 | 3.01 | 3.01 | -4.60% | 404,225 | 1.62 |
| Sep 09, 2026 | 3.17 | 3.33 | 3.10 | 3.15 | 3.15 | -0.94% | 435,598 | 1.77 |
| Sep 08, 2026 | 3.12 | 3.25 | 3.08 | 3.18 | 3.18 | +2.75% | 156,889 | 0.64 |
| Sep 07, 2026 | 3.08 | 3.12 | 3.01 | 3.10 | 3.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.08 | 3.12 | 3.01 | 3.10 | 3.10 | +1.14% | 110,375 | 0.40 |
| Sep 03, 2026 | 3.12 | 3.25 | 3.03 | 3.06 | 3.06 | +0.33% | 99,812 | 0.37 |
| Sep 02, 2026 | 3.14 | 3.18 | 3.03 | 3.05 | 3.05 | -2.24% | 112,901 | 0.42 |
| Sep 01, 2026 | 3.30 | 3.31 | 3.10 | 3.12 | 3.12 | -5.74% | 174,867 | 0.65 |
| Aug 31, 2026 | 3.41 | 3.46 | 3.31 | 3.31 | 3.31 | -2.93% | 102,086 | 0.38 |
| Aug 28, 2026 | 3.38 | 3.48 | 3.30 | 3.41 | 3.41 | +0.89% | 63,024 | 0.23 |
| Aug 27, 2026 | 3.27 | 3.42 | 3.26 | 3.38 | 3.38 | +4.64% | 66,113 | 0.25 |
| Aug 26, 2026 | 3.31 | 3.41 | 3.19 | 3.23 | 3.23 | -3.00% | 125,146 | 0.46 |
| Aug 25, 2026 | 3.35 | 3.42 | 3.28 | 3.33 | 3.33 | +0.00% | 55,378 | 0.20 |
| Aug 24, 2026 | 3.41 | 3.46 | 3.33 | 3.33 | 3.33 | -3.20% | 65,207 | 0.24 |