Go Pro

Gloo (GLOO) Stock Chart & Stock Price History

Gloo logo
$3.41 +0.03 (+0.89%)
As of 08/28/2026 04:00 PM Eastern

Gloo Stock Price Performance

The Gloo (GLOO) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 8.25%, reflecting recent market activity.

As of the latest close, Gloo traded at $3.41 with a market cap of $280.00 million and volume of 63,125 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
+2.40%
1 Month
Performance
+8.25%
3 Month
Performance
-37.89%

GLOO Stock Chart for Sunday, August, 30, 2026

Gloo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$3.38$3.41
+0.89%
$3.48$3.3063,125 shs$280.00 million
08/27/2026$3.23$3.38
+4.64%
$3.42$3.2665,019 shs$277.53 million
08/26/2026$3.33$3.23
-3.00%
$3.41$3.19125,067 shs$265.22 million
08/25/2026$3.33$3.33$3.42$3.2855,388 shs$273.43 million
08/24/2026$3.44$3.33
-3.20%
$3.46$3.3364,917 shs$273.43 million
08/21/2026$3.41$3.44
+0.88%
$3.51$3.4051,519 shs$282.46 million
08/20/2026$3.33$3.41
+2.40%
$3.61$3.30126,398 shs$280.00 million
08/19/2026$3.25$3.33
+2.46%
$3.48$3.2089,502 shs$273.43 million
08/18/2026$3.20$3.25
+1.56%
$3.40$3.15103,936 shs$266.86 million
08/17/2026$3.48$3.20
-8.05%
$3.48$3.13264,471 shs$262.75 million
08/14/2026$3.47$3.48
+0.29%
$3.60$3.22160,667 shs$285.74 million
08/13/2026$3.41$3.47
+1.76%
$3.56$3.2949,846 shs$284.93 million
08/12/2026$3.46$3.41
-1.45%
$3.62$3.2977,771 shs$280.00 million
08/11/2026$3.48$3.46
-0.57%
$3.64$3.4488,867 shs$284.10 million
08/10/2026$3.59$3.48
-3.06%
$3.68$3.4196,150 shs$285.75 million
08/07/2026$3.41$3.59
+5.28%
$3.65$3.42201,376 shs$294.78 million
08/06/2026$3.36$3.41
+1.49%
$3.44$3.28142,148 shs$280.00 million
08/05/2026$3.46$3.36
-2.89%
$3.56$3.35128,268 shs$275.89 million
08/04/2026$3.53$3.46
-1.98%
$3.65$3.45145,719 shs$284.10 million
08/03/2026$3.23$3.53
+9.29%
$3.62$3.29238,385 shs$289.85 million
07/31/2026$3.15$3.23
+2.54%
$3.28$3.12131,593 shs$265.22 million
07/30/2026$3.13$3.15
+0.64%
$3.20$3.03178,339 shs$258.65 million
07/29/2026$3.13$3.13$3.24$3.05103,771 shs$257.00 million

This page (NASDAQ:GLOO) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners