Go Pro

Gloo (GLOO) Stock Chart & Stock Price History

Gloo logo
$3.40 +0.13 (+3.98%)
Closing price 07/20/2026 04:00 PM Eastern
Extended Trading
$3.49 +0.09 (+2.76%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Gloo Stock Price Performance

The Gloo (GLOO) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 27.51%, reflecting recent market activity.

As of the latest close, Gloo traded at $3.40 with a market cap of $279.17 million and volume of 262,463 shares.

Receive GLOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gloo and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.29%
1 Month
Performance
-27.51%
3 Month
Performance
-55.32%

GLOO Stock Chart for Tuesday, July, 21, 2026

Gloo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/20/2026$3.27$3.40
+3.98%
$3.53$3.30262,463 shs$279.17 million
07/17/2026$3.26$3.27
+0.31%
$3.39$3.19163,008 shs$268.50 million
07/16/2026$3.36$3.26
-2.98%
$3.50$3.12441,834 shs$267.68 million
07/15/2026$3.38$3.36
-0.59%
$3.63$3.31437,003 shs$275.89 million
07/14/2026$3.16$3.38
+6.96%
$3.64$3.321.07 million shs$277.53 million
07/13/2026$2.95$3.16
+7.12%
$3.44$3.012.58 million shs$259.47 million
07/10/2026$3.04$2.95
-2.96%
$3.09$2.94927,805 shs$242.23 million
07/09/2026$3.98$3.04
-23.62%
$3.40$3.002.51 million shs$249.61 million
07/08/2026$3.78$3.98
+5.29%
$4.13$3.68275,996 shs$326.80 million
07/07/2026$3.98$3.78
-5.03%
$4.10$3.54178,219 shs$310.38 million
07/06/2026$4.44$3.98
-10.36%
$4.25$3.75490,528 shs$326.80 million
07/03/2026$4.44$4.44$4.77$4.4035,095 shs$364.57 million
07/02/2026$4.60$4.44
-3.48%
$4.77$4.4035,095 shs$364.57 million
07/01/2026$4.55$4.60
+1.10%
$4.97$4.60148,136 shs$377.71 million
06/30/2026$4.51$4.55
+0.89%
$4.78$4.4467,328 shs$370.32 million
06/29/2026$4.36$4.51
+3.44%
$4.62$4.3279,902 shs$370.32 million
06/26/2026$4.21$4.36
+3.56%
$4.41$4.24151,204 shs$358 million
06/25/2026$4.53$4.21
-7.06%
$4.57$4.20112,163 shs$345.68 million
06/24/2026$4.59$4.53
-1.31%
$4.73$4.5169,316 shs$371.96 million
06/23/2026$4.70$4.59
-2.34%
$4.82$4.5185,394 shs$376.89 million
06/22/2026$4.69$4.70
+0.21%
$4.81$4.6065,378 shs$385.92 million

This page (NASDAQ:GLOO) was last updated on 7/21/2026 by MarketBeat.com Staff.
From Our Partners