Gloo Holdings, Inc. - Common Stock (GLOO)
6.5000
-0.5100 (-7.28%)
NASDAQ · Last Trade: Dec 11th, 10:58 PM EST
Historical Prices For Gloo Holdings, Inc. - Common Stock (GLOO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/11/2025 | 7.15 | 7.22 | 6.49 | 6.50 | 84,210 | 6.50 |
| 12/10/2025 | 7.72 | 7.72 | 6.95 | 7.01 | 144,088 | 7.01 |
| 12/09/2025 | 7.57 | 7.85 | 7.25 | 7.60 | 46,469 | 7.60 |
| 12/08/2025 | 7.84 | 8.02 | 7.38 | 7.68 | 87,688 | 7.68 |
| 12/05/2025 | 7.27 | 8.01 | 7.27 | 7.72 | 178,160 | 7.72 |
| 12/04/2025 | 7.60 | 7.99 | 7.00 | 7.29 | 172,529 | 7.29 |
| 12/03/2025 | 8.00 | 8.07 | 7.50 | 7.73 | 79,313 | 7.73 |
| 12/02/2025 | 8.69 | 8.84 | 7.51 | 8.00 | 178,702 | 8.00 |
| 12/01/2025 | 8.61 | 9.05 | 8.61 | 8.77 | 84,814 | 8.77 |
| 11/28/2025 | 9.00 | 9.26 | 8.25 | 8.85 | 179,439 | 8.85 |
| 11/26/2025 | 9.23 | 9.52 | 8.96 | 9.06 | 152,800 | 9.06 |
| 11/25/2025 | 9.37 | 9.69 | 9.11 | 9.28 | 155,214 | 9.28 |
| 11/24/2025 | 9.59 | 9.91 | 9.00 | 9.21 | 269,433 | 9.21 |
| 11/21/2025 | 9.00 | 9.98 | 8.58 | 9.50 | 555,005 | 9.50 |
| 11/20/2025 | 8.00 | 9.35 | 8.00 | 9.05 | 974,253 | 9.05 |
| 11/19/2025 | 8.05 | 8.48 | 7.96 | 8.10 | 1,946,440 | 8.10 |