Gloo Holdings, Inc. Class A (GLOO)
NASDAQ:GLOO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
5.60
5.79
5.04
5.79
5.79
+3.02%
32,720
0.52
Apr 06, 2026
5.36
5.62
5.23
5.62
5.62
+5.05%
24,130
0.37
Apr 03, 2026
4.76
5.50
4.66
5.35
5.35
0.00%
0
0.00
Apr 02, 2026
4.76
5.50
4.66
5.35
5.35
+11.23%
28,440
0.43
Apr 01, 2026
4.82
5.09
4.78
4.81
4.81
0.00%
11,700
0.17
Mar 31, 2026
4.83
5.00
4.70
4.81
4.81
+0.63%
23,311
0.35
Mar 30, 2026
5.01
5.12
4.63
4.78
4.78
-3.24%
29,871
0.43
Mar 27, 2026
5.10
5.29
4.91
4.94
4.94
-3.14%
46,536
0.67
Mar 26, 2026
4.97
5.27
4.97
5.10
5.10
+2.00%
40,264
0.57
Mar 25, 2026
4.87
5.18
4.87
5.00
5.00
+2.88%
40,052
0.57
Mar 24, 2026
4.85
5.06
4.85
4.86
4.86
+0.62%
43,519
0.62
Mar 23, 2026
5.37
5.99
4.83
4.83
4.83
-10.06%
89,270
1.29
Mar 20, 2026
5.61
5.99
5.31
5.37
5.37
-3.50%
481,743
7.54
Mar 19, 2026
5.63
5.81
5.53
5.57
5.57
-1.33%
47,185
0.72
Mar 18, 2026
5.61
5.94
5.55
5.64
5.64
-0.18%
54,098
0.82
Mar 17, 2026
5.75
6.03
5.60
5.65
5.65
-2.42%
57,794
0.87
Mar 16, 2026
5.96
6.14
5.78
5.79
5.79
-3.66%
43,713
0.65
Mar 13, 2026
6.08
6.25
5.84
6.01
6.01
-0.66%
52,413
0.78
Mar 12, 2026
6.25
6.52
5.93
6.05
6.05
-4.12%
64,551
0.95
Mar 11, 2026
5.92
6.54
5.92
6.31
6.31
+7.50%
67,520
0.96
Mar 10, 2026
5.73
6.23
5.73
5.87
5.87
+2.98%
68,912
0.98
Mar 09, 2026
5.96
6.19
5.67
5.70
5.70
-4.20%
46,650
0.65
Mar 06, 2026
5.88
6.25
5.66
5.95
5.95
+0.17%
107,754
1.52
Mar 05, 2026
5.98
6.19
5.74
5.94
5.94
-2.62%
16,076
0.22
Mar 04, 2026
5.77
6.43
5.55
6.10
6.10
+5.72%
37,898
0.51
Mar 03, 2026
6.04
6.52
5.68
5.77
5.77
-8.12%
265,316
3.65
Mar 02, 2026
6.26
6.66
6.21
6.28
6.28
-3.83%
82,633
1.14
Feb 27, 2026
6.74
7.00
6.17
6.53
6.53
-6.31%
63,220
0.85
Feb 26, 2026
6.33
6.97
5.76
6.97
6.97
+7.89%
121,654
1.64
Feb 25, 2026
5.85
6.85
5.76
6.46
6.46
+10.43%
111,888
1.49
Feb 24, 2026
5.51
5.85
5.51
5.85
5.85
+3.54%
27,486
0.37
Feb 23, 2026
5.60
5.70
5.50
5.65
5.65
+0.71%
39,003
0.51
Feb 20, 2026
5.51
5.74
5.51
5.61
5.61
-1.23%
46,233
0.59
Feb 19, 2026
5.30
5.74
5.23
5.68
5.68
+5.58%
81,273
1.00
Feb 18, 2026
5.34
5.62
5.21
5.38
5.38
-0.19%
22,604
0.25
Feb 17, 2026
5.36
5.81
5.32
5.39
5.39
-0.65%
35,232
0.34
Feb 16, 2026
5.43
5.85
5.25
5.43
5.43
0.00%
0
0.00
Feb 13, 2026
5.43
5.85
5.25
5.43
5.43
-2.08%
32,982
―
Feb 12, 2026
5.61
5.80
5.20
5.54
5.54
+0.91%
26,713
―
Feb 11, 2026
5.53
5.95
5.08
5.49
5.49
-0.36%
23,651
―
Feb 10, 2026
5.50
5.88
5.41
5.60
5.60
+1.63%
36,760
―
Feb 09, 2026
5.12
5.55
5.00
5.51
5.51
+8.04%
19,263
―
Feb 06, 2026
4.93
5.40
4.90
5.10
5.10
+3.45%
54,621
―
Feb 05, 2026
5.12
5.26
4.80
4.93
4.93
-5.19%
75,149
―
Feb 04, 2026
5.23
5.81
5.10
5.20
5.20
-0.76%
67,970
―
Feb 03, 2026
5.78
6.05
5.14
5.24
5.24
-9.66%
84,890
―
Feb 02, 2026
5.75
5.93
5.45
5.80
5.80
0.00%
50,675
―
Jan 30, 2026
6.35
6.35
5.71
5.80
5.80
-4.92%
59,928
―
Jan 29, 2026
6.00
6.44
5.98
6.10
6.10
+1.67%
61,753
―
Jan 28, 2026
6.01
6.35
6.00
6.00
6.00
+0.17%
52,336
―
Rows: