stockNASDAQ: GLOO • 28 Days Updates
Gloo Holdings Inc. (GLOO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:gloo.com
Price & Performance Trajectory
Gloo Holdings Inc.NASDAQ: GLOO
Latest Close
$3.83
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGLOO session performance
✓ Latest Close USD
$3.83
Latest session close
+$0.5vs period start
Period Return % % GAIN
+14.86%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.58 / $2.99
Period range envelope
$2.59channel spread
Total Volume SHARES
25.53M
Period turnover
Avg: 1.60M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $3.83 | +0.13% | $3.89 | $3.77 | 439.7K |
| Oct 08, 2026 | $3.82 | -4.02% | $3.97 | $3.77 | 472.7K |
| Oct 07, 2026 | $3.98 | -0.25% | $3.99 | $3.86 | 476.0K |
| Oct 06, 2026 | $3.99 | -4.09% | $4.21 | $3.97 | 520.6K |
| Oct 05, 2026 | $4.16 | +0.97% | $4.25 | $4.03 | 716.4K |
| Oct 02, 2026 | $4.12 | -3.51% | $4.46 | $4.08 | 837.5K |
| Sep 24, 2026 | $4.87 | +1.46% | $4.91 | $4.67 | 1.12M |
| Sep 23, 2026 | $4.80 | +0.42% | $4.99 | $4.68 | 1.29M |
| Sep 22, 2026 | $4.78 | -1.04% | $5.35 | $4.62 | 1.89M |
| Sep 21, 2026 | $4.83 | -1.02% | $5.08 | $4.52 | 2.09M |
| Sep 18, 2026 | $4.88 | -0.61% | $5.58 | $4.66 | 5.67M |
| Sep 17, 2026 | $4.91 | +20.64% | $5.00 | $4.43 | 4.92M |
| Sep 16, 2026 | $4.07 | +24.09% | $4.39 | $3.23 | 4.11M |
| Sep 15, 2026 | $3.28 | -4.09% | $3.52 | $3.26 | 193.5K |
| Sep 14, 2026 | $3.42 | +0.00% | $3.69 | $3.41 | 320.9K |
Page 1 of 2