NASDAQ · GLOO

Gloo Holdings, Inc.

Technology · Software - Application

$3.80

Down-$0.05 (-1.32%)

Updated Oct 13, 2026, 10:20 PM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GLOO

GLOO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 12, 2026

Daily close

View OHLC price history

GLOO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 12, 2026	$3.83	$3.84	$3.69	$3.80	538.75K
Oct 9, 2026	$3.83	$3.89	$3.77	$3.825	441.04K
Oct 8, 2026	$3.97	$3.97	$3.765	$3.82	473.82K
Oct 7, 2026	$3.95	$3.99	$3.86	$3.98	477.06K
Oct 6, 2026	$4.195	$4.21	$3.97	$3.99	528.19K
Oct 5, 2026	$4.13	$4.25	$4.03	$4.16	718.32K
Oct 2, 2026	$4.36	$4.46	$4.075	$4.12	868.2K
Oct 1, 2026	$4.39	$4.475	$4.12	$4.27	1M
Sep 30, 2026	$4.41	$4.46	$4.21	$4.28	1.22M
Sep 29, 2026	$4.60	$4.60	$4.44	$4.47	635.87K
Sep 28, 2026	$4.67	$4.70	$4.28	$4.66	1.25M
Sep 25, 2026	$4.76	$4.90	$4.6805	$4.77	1.33M
Sep 24, 2026	$4.80	$4.92	$4.67	$4.77	1.41M
Sep 23, 2026	$4.82	$4.99	$4.68	$4.80	1.29M
Sep 22, 2026	$4.69	$5.35	$4.62	$4.78	1.89M
Sep 21, 2026	$5.03	$5.0799	$4.52	$4.83	2.09M
Sep 18, 2026	$5.03	$5.58	$4.66	$4.88	5.67M
Sep 17, 2026	$4.86	$5.00	$4.43	$4.91	4.92M
Sep 16, 2026	$3.28	$4.39	$3.2301	$4.07	4.11M
Sep 15, 2026	$3.45	$3.52	$3.26	$3.28	195.76K
Sep 14, 2026	$3.50	$3.6885	$3.41	$3.42	322.37K