MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLOO — Gloo Holdings, Inc. Class A Common Stock
NasdaqGloo Holdings, Inc. Class A Common Stock
$4.12
-0.15(-3.51%)
- O
- 4.36
- H
- 4.46
- L
- 4.08
- V
- 837.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.12
Period Return-48.5%
Period High$9.98
Period Low$2.90
Avg Daily Volume285.7K
Total Trading Days219
GLOO — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.36 | $4.46 | $4.08 | $4.12 | $-0.15 | -3.51% | 837,240 | $4.17 | $4.08 $4.46 |
| Oct 1, 2026 | $4.39 | $4.48 | $4.12 | $4.27 | $-0.01 | -0.23% | 1,001,438 | $4.28 | $4.12 $4.48 |
| Sep 30, 2026 | $4.41 | $4.46 | $4.21 | $4.28 | $-0.19 | -4.25% | 1,215,909 | $4.31 | $4.21 $4.46 |
| Sep 29, 2026 | $4.60 | $4.60 | $4.44 | $4.47 | $-0.19 | -4.08% | 635,868 | $4.48 | $4.44 $4.60 |
| Sep 28, 2026 | $4.67 | $4.70 | $4.28 | $4.66 | $-0.11 | -2.31% | 1,246,103 | $4.49 | $4.28 $4.70 |
| Sep 25, 2026 | $4.76 | $4.90 | $4.68 | $4.77 | +$0.00 | +0.00% | 1,329,710 | $4.79 | $4.68 $4.90 |
| Sep 24, 2026 | $4.80 | $4.92 | $4.67 | $4.77 | $-0.03 | -0.62% | 1,407,444 | $4.78 | $4.67 $4.92 |
| Sep 23, 2026 | $4.82 | $4.99 | $4.68 | $4.80 | +$0.02 | +0.42% | 1,291,686 | $4.85 | $4.68 $4.99 |
| Sep 22, 2026 | $4.69 | $5.35 | $4.62 | $4.78 | $-0.05 | -1.04% | 1,891,240 | $4.95 | $4.62 $5.35 |
| Sep 21, 2026 | $5.03 | $5.08 | $4.52 | $4.83 | $-0.05 | -1.02% | 2,092,808 | $4.76 | $4.52 $5.08 |
| Sep 18, 2026 | $5.03 | $5.58 | $4.66 | $4.88 | $-0.03 | -0.61% | 5,673,152 | $5.14 | $4.66 $5.58 |
| Sep 17, 2026 | $4.86 | $5.00 | $4.43 | $4.91 | +$0.84 | +20.64% | 4,919,408 | $4.72 | $4.43 $5.00 |
| Sep 16, 2026 | $3.28 | $4.39 | $3.23 | $4.07 | +$0.79 | +24.09% | 4,112,966 | $4.09 | $3.23 $4.39 |
| Sep 15, 2026 | $3.45 | $3.52 | $3.26 | $3.28 | $-0.14 | -4.09% | 193,380 | $3.33 | $3.26 $3.52 |
| Sep 14, 2026 | $3.50 | $3.69 | $3.41 | $3.42 | +$0.09 | +2.70% | 320,925 | $3.54 | $3.41 $3.69 |
| Sep 11, 2026 | $3.01 | $3.44 | $2.99 | $3.33 | +$0.33 | +10.82% | 468,720 | $3.28 | $2.99 $3.44 |
| Sep 10, 2026 | $3.16 | $3.16 | $2.90 | $3.01 | $-0.15 | -4.60% | 404,225 | $3.00 | $2.90 $3.16 |
| Sep 9, 2026 | $3.17 | $3.33 | $3.10 | $3.15 | $-0.03 | -0.94% | 435,599 | $3.20 | $3.10 $3.33 |
| Sep 8, 2026 | $3.12 | $3.25 | $3.08 | $3.18 | +$0.09 | +2.75% | 156,890 | $3.19 | $3.08 $3.25 |
| Sep 4, 2026 | $3.08 | $3.12 | $3.01 | $3.10 | +$0.04 | +1.14% | 110,376 | $3.06 | $3.01 $3.12 |
| Sep 3, 2026 | $3.12 | $3.25 | $3.03 | $3.06 | +$0.01 | +0.33% | 110,439 | $3.10 | $3.03 $3.25 |
| Sep 2, 2026 | $3.14 | $3.18 | $3.03 | $3.05 | $-0.07 | -2.24% | 111,131 | $3.11 | $3.03 $3.18 |
| Sep 1, 2026 | $3.30 | $3.31 | $3.10 | $3.12 | $-0.19 | -5.74% | 175,300 | $3.17 | $3.10 $3.31 |
| Aug 31, 2026 | $3.41 | $3.46 | $3.31 | $3.31 | $-0.10 | -2.93% | 102,086 | $3.38 | $3.31 $3.46 |
| Aug 28, 2026 | $3.38 | $3.48 | $3.30 | $3.41 | +$0.03 | +0.89% | 63,250 | $3.38 | $3.30 $3.48 |
| Aug 27, 2026 | $3.27 | $3.42 | $3.26 | $3.38 | +$0.15 | +4.64% | 66,113 | $3.37 | $3.26 $3.42 |
| Aug 26, 2026 | $3.31 | $3.41 | $3.19 | $3.23 | $-0.10 | -3.00% | 125,146 | $3.26 | $3.19 $3.41 |
| Aug 25, 2026 | $3.35 | $3.42 | $3.28 | $3.33 | +$0.00 | +0.00% | 55,407 | $3.34 | $3.28 $3.42 |
| Aug 24, 2026 | $3.41 | $3.46 | $3.33 | $3.33 | $-0.11 | -3.20% | 65,208 | $3.39 | $3.33 $3.46 |
| Aug 21, 2026 | $3.40 | $3.51 | $3.40 | $3.44 | +$0.03 | +0.88% | 51,661 | $3.46 | $3.40 $3.51 |