Gloo Stock Price History
NASDAQ: GLOOTechnologyEDP ServicesUSD
3.83+0.005 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLOO price history at a glance
The price history for Gloo (GLOO) on this page begins on November 17, 2025, when the stock closed at $9.50; it most recently closed at $3.83 on October 5, 2026. The highest price in this record is $9.98, reached on November 17, 2025; the latest close is 61.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $9.98
- Date of high
- Nov 17, 2025
- Low since 2025
- $2.90
- Date of low
- Sep 7, 2026
- 52-week high
- $9.98
- 52-week low
- $2.90
- IPO year
- 2025
- Last close
- $3.83
GLOO returns
1 week
-7.16%
1 month
+21.43%
3 months
+29.66%
6 months
-25.87%
Year to date
-32.78%
GLOO price return, excluding dividends.
GLOO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.83 | -31.45% |
| 2025* | 5.58 | -41.26% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
GLOO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.83 | 3.89 | 3.77 | 3.83 | +0.13% | |
| 3.97 | 3.97 | 3.77 | 3.82 | -4.02% | |
| 3.95 | 3.99 | 3.86 | 3.98 | -0.25% | |
| 4.20 | 4.21 | 3.97 | 3.99 | -4.09% | |
| 4.13 | 4.25 | 4.03 | 4.16 | +0.97% | |
| 4.36 | 4.46 | 4.08 | 4.12 | -3.51% | |
| 4.39 | 4.48 | 4.12 | 4.27 | -0.23% | |
| 4.41 | 4.46 | 4.21 | 4.28 | -4.25% | |
| 4.60 | 4.60 | 4.44 | 4.47 | -4.08% | |
| 4.67 | 4.70 | 4.28 | 4.66 | -2.31% | |
| 4.76 | 4.90 | 4.68 | 4.77 | 0.00% | |
| 4.80 | 4.92 | 4.67 | 4.77 | -0.63% | |
| 4.82 | 4.99 | 4.68 | 4.80 | +0.42% | |
| 4.69 | 5.35 | 4.62 | 4.78 | -1.04% | |
| 5.03 | 5.08 | 4.52 | 4.83 | -1.02% | |
| 5.03 | 5.58 | 4.66 | 4.88 | -0.61% | |
| 4.86 | 5.00 | 4.43 | 4.91 | +20.64% | |
| 3.28 | 4.39 | 3.23 | 4.07 | +24.09% | |
| 3.45 | 3.52 | 3.26 | 3.28 | -4.09% | |
| 3.50 | 3.69 | 3.41 | 3.42 | +2.70% | |
| 3.01 | 3.44 | 2.99 | 3.33 | +10.82% | |
| 3.16 | 3.16 | 2.90 | 3.01 | -4.60% | |
| 3.17 | 3.33 | 3.10 | 3.15 | -0.94% | |
| 3.12 | 3.25 | 3.08 | 3.18 | +2.75% | |
| 3.08 | 3.12 | 3.01 | 3.10 | +1.14% | |
| 3.12 | 3.25 | 3.03 | 3.06 | +0.33% | |
| 3.14 | 3.18 | 3.03 | 3.05 | -2.24% | |
| 3.30 | 3.31 | 3.10 | 3.12 | -5.74% | |
| 3.41 | 3.46 | 3.31 | 3.31 | -2.93% | |
| 3.38 | 3.48 | 3.30 | 3.41 | +0.89% | |
| 3.27 | 3.42 | 3.26 | 3.38 | +4.64% | |
| 3.31 | 3.41 | 3.19 | 3.23 | -3.00% | |
| 3.35 | 3.42 | 3.28 | 3.33 | 0.00% | |
| 3.41 | 3.46 | 3.33 | 3.33 | -3.20% | |
| 3.40 | 3.51 | 3.40 | 3.44 | +0.88% | |
| 3.39 | 3.61 | 3.30 | 3.41 | +2.40% | |
| 3.20 | 3.48 | 3.20 | 3.33 | +2.46% | |
| 3.24 | 3.40 | 3.15 | 3.25 | +1.56% | |
| 3.48 | 3.48 | 3.13 | 3.20 | -8.05% | |
| 3.45 | 3.60 | 3.22 | 3.48 | +0.29% | |
| 3.40 | 3.56 | 3.29 | 3.47 | +1.76% | |
| 3.48 | 3.62 | 3.29 | 3.41 | -1.45% | |
| 3.54 | 3.64 | 3.44 | 3.46 | -0.57% | |
| 3.61 | 3.68 | 3.41 | 3.48 | -3.06% | |
| 3.43 | 3.65 | 3.42 | 3.59 | +5.28% | |
| 3.37 | 3.44 | 3.28 | 3.41 | +1.49% | |
| 3.49 | 3.56 | 3.35 | 3.36 | -2.89% | |
| 3.57 | 3.65 | 3.45 | 3.46 | -1.98% | |
| 3.29 | 3.62 | 3.29 | 3.53 | +9.29% | |
| 3.12 | 3.28 | 3.12 | 3.23 | +2.54% | |
| 3.14 | 3.20 | 3.03 | 3.15 | +0.64% | |
| 3.14 | 3.24 | 3.05 | 3.13 | 0.00% | |
| 3.24 | 3.24 | 3.09 | 3.13 | -3.69% | |
| 3.20 | 3.30 | 3.12 | 3.25 | +1.88% | |
| 3.15 | 3.32 | 3.13 | 3.19 | +0.95% | |
| 3.25 | 3.36 | 3.11 | 3.16 | -3.66% | |
| 3.33 | 3.41 | 3.17 | 3.28 | -0.61% | |
| 3.38 | 3.41 | 3.21 | 3.30 | -2.94% | |
| 3.30 | 3.53 | 3.30 | 3.40 | +3.98% | |
| 3.20 | 3.39 | 3.19 | 3.27 | +0.31% | |
| 3.32 | 3.50 | 3.12 | 3.26 | -2.98% | |
| 3.50 | 3.63 | 3.31 | 3.36 | -0.59% | |
| 3.44 | 3.64 | 3.32 | 3.38 | +6.96% | |
| 3.05 | 3.44 | 3.01 | 3.16 | +7.12% | |
| 3.05 | 3.09 | 2.94 | 2.95 | -2.96% | |
| 3.18 | 3.40 | 3.00 | 3.04 | -23.62% | |
| 3.80 | 4.13 | 3.68 | 3.98 | +5.29% | |
| 4.05 | 4.10 | 3.54 | 3.78 | -5.03% | |
| 4.25 | 4.25 | 3.75 | 3.98 | -10.36% | |
| 4.63 | 4.77 | 4.40 | 4.44 | -3.48% | |
| 4.64 | 4.97 | 4.60 | 4.60 | +1.10% | |
| 4.51 | 4.78 | 4.44 | 4.55 | +0.89% | |
| 4.42 | 4.62 | 4.32 | 4.51 | +3.44% | |
| 4.24 | 4.41 | 4.24 | 4.36 | +3.56% | |
| 4.54 | 4.57 | 4.20 | 4.21 | -7.06% | |
| 4.58 | 4.73 | 4.51 | 4.53 | -1.31% | |
| 4.60 | 4.82 | 4.52 | 4.59 | -2.34% | |
| 4.65 | 4.81 | 4.60 | 4.70 | +0.21% | |
| 4.61 | 4.75 | 4.60 | 4.69 | -1.26% | |
| 4.67 | 4.84 | 4.56 | 4.75 | +0.64% | |
| 4.62 | 4.75 | 4.48 | 4.72 | +2.16% | |
| 4.76 | 5.00 | 4.57 | 4.62 | +1.09% | |
| 4.60 | 4.69 | 4.45 | 4.57 | -1.30% | |
| 4.65 | 4.73 | 4.46 | 4.63 | -1.28% | |
| 4.73 | 4.95 | 4.65 | 4.69 | -1.88% | |
| 5.05 | 5.45 | 4.70 | 4.78 | -5.91% | |
| 5.30 | 5.45 | 5.05 | 5.08 | -3.61% | |
| 5.38 | 5.51 | 5.18 | 5.27 | -3.13% | |
| 5.15 | 5.65 | 5.15 | 5.44 | +7.30% | |
| 5.39 | 5.39 | 5.00 | 5.07 | -7.48% | |
| 5.49 | 5.60 | 5.28 | 5.48 | -0.72% | |
| 5.44 | 5.54 | 5.20 | 5.52 | +0.55% | |
| 5.44 | 5.68 | 5.21 | 5.49 | +2.04% | |
| 5.40 | 5.43 | 5.12 | 5.38 | -0.37% | |
| 5.62 | 5.62 | 5.15 | 5.40 | -2.53% | |
| 5.74 | 5.88 | 5.49 | 5.54 | -1.25% | |
| 5.76 | 5.91 | 5.45 | 5.61 | -2.60% | |
| 5.21 | 5.90 | 5.13 | 5.76 | +9.51% | |
| 5.21 | 5.44 | 5.05 | 5.26 | +5.20% | |
| 6.05 | 6.27 | 4.97 | 5.00 | -18.17% | |
| 6.01 | 6.19 | 5.76 | 6.11 | +2.00% | |
| 5.94 | 6.45 | 5.94 | 5.99 | -1.64% | |
| 6.01 | 6.15 | 5.93 | 6.09 | +1.67% | |
| 5.90 | 6.30 | 5.90 | 5.99 | +2.22% | |
| 6.17 | 6.44 | 5.84 | 5.86 | -2.33% | |
| 6.55 | 6.84 | 5.91 | 6.00 | -8.54% | |
| 6.66 | 6.77 | 6.50 | 6.56 | -1.20% | |
| 7.04 | 7.20 | 6.55 | 6.64 | -5.55% | |
| 6.96 | 7.36 | 6.79 | 7.03 | +2.78% | |
| 7.00 | 7.21 | 6.79 | 6.84 | -1.87% | |
| 7.21 | 7.50 | 6.89 | 6.97 | -0.85% | |
| 6.34 | 7.27 | 6.18 | 7.03 | +10.53% | |
| 6.64 | 6.64 | 6.02 | 6.36 | -2.75% | |
| 6.65 | 6.88 | 6.50 | 6.54 | -1.51% | |
| 6.63 | 6.82 | 6.58 | 6.64 | 0.00% | |
| 6.88 | 6.97 | 6.56 | 6.64 | -3.49% | |
| 7.60 | 7.60 | 6.84 | 6.88 | -7.77% | |
| 7.95 | 7.95 | 7.28 | 7.46 | -5.81% | |
| 7.50 | 7.93 | 7.26 | 7.92 | +4.07% | |
| 7.92 | 8.00 | 7.41 | 7.61 | -4.87% | |
| 7.87 | 8.01 | 7.71 | 8.00 | +0.13% | |
| 7.74 | 8.09 | 7.72 | 7.99 | +7.97% | |
| 6.30 | 7.75 | 6.11 | 7.40 | +17.46% | |
| 7.02 | 7.14 | 5.87 | 6.30 | +2.27% | |
| 6.22 | 6.49 | 6.09 | 6.16 | -0.96% | |
| 5.26 | 6.22 | 5.22 | 6.22 | +20.54% | |
| 5.90 | 5.90 | 5.06 | 5.16 | -12.39% | |
| 5.62 | 5.90 | 5.47 | 5.89 | +1.55% | |
| 5.72 | 5.95 | 5.37 | 5.80 | +0.17% | |
| 5.60 | 5.79 | 5.04 | 5.79 | +3.02% | |
| 5.36 | 5.62 | 5.23 | 5.62 | +5.05% | |
| 4.76 | 5.50 | 4.66 | 5.35 | +11.23% | |
| 4.82 | 5.09 | 4.78 | 4.81 | 0.00% | |
| 4.83 | 5.00 | 4.70 | 4.81 | +0.63% | |
| 5.01 | 5.12 | 4.63 | 4.78 | -3.24% | |
| 5.10 | 5.29 | 4.91 | 4.94 | -3.14% | |
| 4.97 | 5.27 | 4.97 | 5.10 | +2.00% | |
| 4.87 | 5.18 | 4.87 | 5.00 | +2.88% | |
| 4.85 | 5.06 | 4.85 | 4.86 | +0.62% | |
| 5.37 | 5.99 | 4.83 | 4.83 | -10.06% | |
| 5.61 | 5.99 | 5.31 | 5.37 | -3.50% | |
| 5.63 | 5.81 | 5.53 | 5.57 | -1.33% | |
| 5.61 | 5.94 | 5.55 | 5.64 | -0.18% | |
| 5.75 | 6.03 | 5.60 | 5.65 | -2.42% | |
| 5.96 | 6.14 | 5.78 | 5.79 | -3.66% | |
| 6.08 | 6.25 | 5.84 | 6.01 | -0.66% | |
| 6.25 | 6.52 | 5.93 | 6.05 | -4.12% | |
| 5.92 | 6.54 | 5.92 | 6.31 | +7.50% | |
| 5.73 | 6.23 | 5.73 | 5.87 | +2.98% | |
| 5.96 | 6.19 | 5.67 | 5.70 | -4.20% | |
| 5.88 | 6.25 | 5.66 | 5.95 | +0.17% | |
| 5.98 | 6.19 | 5.74 | 5.94 | -2.62% | |
| 5.77 | 6.43 | 5.55 | 6.10 | +5.72% | |
| 6.04 | 6.52 | 5.68 | 5.77 | -8.12% | |
| 6.26 | 6.66 | 6.21 | 6.28 | -3.83% | |
| 6.74 | 7.00 | 6.17 | 6.53 | -6.31% | |
| 6.33 | 6.97 | 5.76 | 6.97 | +7.89% | |
| 5.85 | 6.85 | 5.76 | 6.46 | +10.43% | |
| 5.51 | 5.85 | 5.51 | 5.85 | +3.54% | |
| 5.60 | 5.70 | 5.50 | 5.65 | +0.71% | |
| 5.51 | 5.74 | 5.51 | 5.61 | -1.23% | |
| 5.30 | 5.74 | 5.23 | 5.68 | +5.58% | |
| 5.34 | 5.62 | 5.21 | 5.38 | -0.19% | |
| 5.36 | 5.81 | 5.32 | 5.39 | -0.65% | |
| 5.43 | 5.85 | 5.25 | 5.43 | -2.08% | |
| 5.61 | 5.80 | 5.20 | 5.54 | +0.91% | |
| 5.53 | 5.95 | 5.08 | 5.49 | -1.96% | |
| 5.50 | 5.88 | 5.41 | 5.60 | +1.63% | |
| 5.12 | 5.55 | 5.00 | 5.51 | +8.04% | |
| 4.93 | 5.40 | 4.90 | 5.10 | +3.45% | |
| 5.12 | 5.26 | 4.80 | 4.93 | -5.19% | |
| 5.23 | 5.81 | 5.10 | 5.20 | -0.76% | |
| 5.78 | 6.05 | 5.14 | 5.24 | -9.66% | |
| 5.75 | 5.93 | 5.45 | 5.80 | 0.00% | |
| 6.35 | 6.35 | 5.71 | 5.80 | -4.92% | |
| 6.00 | 6.44 | 5.98 | 6.10 | +1.67% | |
| 6.01 | 6.35 | 6.00 | 6.00 | +0.17% | |
| 6.08 | 6.39 | 5.98 | 5.99 | -1.32% | |
| 6.49 | 6.57 | 6.00 | 6.07 | -6.04% | |
| 6.31 | 6.66 | 6.30 | 6.46 | +2.05% | |
| 6.08 | 6.74 | 6.01 | 6.33 | +4.98% | |
| 6.19 | 6.50 | 5.99 | 6.03 | -2.74% | |
| 6.21 | 6.50 | 6.00 | 6.20 | -1.59% | |
| 6.42 | 6.79 | 6.20 | 6.30 | -1.25% | |
| 6.33 | 6.70 | 6.24 | 6.38 | +0.08% | |
| 6.36 | 6.75 | 6.17 | 6.38 | +0.16% | |
| 6.61 | 6.74 | 6.24 | 6.37 | -4.00% | |
| 6.18 | 6.94 | 6.15 | 6.63 | +7.28% | |
| 6.48 | 6.52 | 6.13 | 6.18 | -3.89% | |
| 6.05 | 6.75 | 5.70 | 6.43 | +5.41% | |
| 5.57 | 6.30 | 5.50 | 6.10 | +11.72% | |
| 5.49 | 5.75 | 5.40 | 5.46 | 0.00% | |
| 5.65 | 5.89 | 5.45 | 5.46 | -2.15% | |
| 5.69 | 5.97 | 5.30 | 5.58 | -1.93% | |
| 5.61 | 5.99 | 5.52 | 5.69 | +0.71% | |
| 5.84 | 6.18 | 5.62 | 5.65 | -5.52% | |
| 6.31 | 6.39 | 5.80 | 5.98 | -7.00% | |
| 6.00 | 6.57 | 5.86 | 6.43 | +3.38% | |
| 6.06 | 6.38 | 5.85 | 6.22 | +2.81% | |
| 5.73 | 6.27 | 5.60 | 6.05 | +3.95% | |
| 6.26 | 6.56 | 5.70 | 5.82 | -8.92% | |
| 6.50 | 6.87 | 6.20 | 6.39 | +0.47% | |
| 6.86 | 6.87 | 6.31 | 6.36 | -3.05% | |
| 7.06 | 7.29 | 6.56 | 6.56 | -6.55% | |
| 7.03 | 7.20 | 7.01 | 7.02 | +0.86% | |
| 7.05 | 7.27 | 6.60 | 6.96 | -3.20% | |
| 6.53 | 7.32 | 6.22 | 7.19 | +10.62% | |
| 7.15 | 7.22 | 6.49 | 6.50 | -7.28% | |
| 7.72 | 7.72 | 6.95 | 7.01 | -7.76% | |
| 7.57 | 7.85 | 7.25 | 7.60 | -1.04% | |
| 7.84 | 8.02 | 7.38 | 7.68 | -0.52% | |
| 7.27 | 8.01 | 7.27 | 7.72 | +5.97% | |
| 7.60 | 7.99 | 7.00 | 7.29 | -5.76% | |
| 8.00 | 8.07 | 7.50 | 7.73 | -3.37% | |
| 8.69 | 8.84 | 7.51 | 8.00 | -8.78% | |
| 8.61 | 9.05 | 8.61 | 8.77 | -0.90% | |
| 9.00 | 9.26 | 8.25 | 8.85 | -2.32% | |
| 9.23 | 9.52 | 8.96 | 9.06 | -2.37% | |
| 9.37 | 9.69 | 9.11 | 9.28 | +0.76% | |
| 9.59 | 9.91 | 9.00 | 9.21 | -3.05% | |
| 9.00 | 9.98 | 8.58 | 9.50 | +4.97% | |
| 8.00 | 9.35 | 8.00 | 9.05 | +11.73% | |
| 8.05 | 8.48 | 7.96 | 8.10 | +1.25% | |
| 8.00 | 8.00 | 8.00 | 8.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLOO chart for longer ranges.