Go Pro

Gloo (GLOO) Stock Chart & Stock Price History

Gloo logo
$4.51 +0.15 (+3.44%)
Closing price 04:00 PM Eastern
Extended Trading
$4.60 +0.09 (+1.88%)
As of 05:55 PM 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 17.85%, reflecting recent market activity.

As of the latest close, Gloo traded at $4.36 with a market cap of $358 million and volume of 151,204 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
-0.44%
1 Month
Performance
-17.85%
3 Month
Performance
-8.70%

GLOO Stock Chart for Monday, June, 29, 2026

Gloo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/19/2026$4.69$4.69$4.75$4.60109,962 shs$385.10 million
06/18/2026$4.75$4.69
-1.26%
$4.75$4.60109,962 shs$379.29 million
06/17/2026$4.72$4.75
+0.64%
$4.84$4.56112,563 shs$384.13 million
06/16/2026$4.62$4.72
+2.16%
$4.75$4.4864,720 shs$381.71 million
06/15/2026$4.57$4.62
+1.09%
$5.00$4.56246,475 shs$373.62 million
06/12/2026$4.63$4.57
-1.30%
$4.69$4.45111,891 shs$369.58 million
06/11/2026$4.69$4.63
-1.28%
$4.73$4.46188,699 shs$374.43 million
06/10/2026$4.78$4.69
-1.88%
$4.95$4.65206,195 shs$379.28 million
06/09/2026$5.08$4.78
-5.91%
$5.45$4.70523,969 shs$386.56 million
06/08/2026$5.27$5.08
-3.61%
$5.45$5.051.19 million shs$410.82 million
06/05/2026$5.44$5.27
-3.13%
$5.51$5.1839,484 shs$426.19 million
06/04/2026$5.07$5.44
+7.30%
$5.65$5.1582,163 shs$439.93 million
06/03/2026$5.48$5.07
-7.48%
$5.39$5.0082,344 shs$410.02 million
06/02/2026$5.52$5.48
-0.72%
$5.60$5.2837,602 shs$446.41 million
06/01/2026$5.49$5.52
+0.55%
$5.54$5.20101,796 shs$446.40 million
05/29/2026$5.38$5.49
+2.04%
$5.68$5.2173,818 shs$443.98 million
05/28/2026$5.40$5.38
-0.37%
$5.43$5.12133,217 shs$435.09 million

This page (NASDAQ:GLOO) was last updated on 6/29/2026 by MarketBeat.com Staff.
From Our Partners