Go Pro

Gloo (GLOO) Stock Chart & Stock Price History

Gloo logo
$4.88 -0.03 (-0.61%)
Closing price 09/18/2026 04:00 PM Eastern
Extended Trading
$4.99 +0.11 (+2.15%)
As of 09/18/2026 07:59 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 increased 46.55%, reflecting recent market activity.

As of the latest close, Gloo traded at $4.88 with a market cap of $400.70 million and volume of 5.66 million 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
+42.69%
1 Month
Performance
+46.55%
3 Month
Performance
+4.05%

GLOO Stock Chart for Saturday, September, 19, 2026

Gloo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$4.91$4.88
-0.61%
$5.58$4.665.66 million shs$400.70 million
09/17/2026$4.07$4.91
+20.64%
$5.00$4.434.87 million shs$403.16 million
09/16/2026$3.28$4.07
+24.09%
$4.39$3.233.81 million shs$334.19 million
09/15/2026$3.42$3.28
-4.09%
$3.52$3.26193,499 shs$269.32 million
09/14/2026$3.33$3.42
+2.70%
$3.69$3.41321,154 shs$280.82 million
09/11/2026$3.01$3.33
+10.63%
$3.44$2.99468,092 shs$273.43 million
09/10/2026$3.15$3.01
-4.44%
$3.16$2.90403,506 shs$247.15 million
09/09/2026$3.18$3.15
-0.94%
$3.33$3.10427,646 shs$258.65 million
09/08/2026$3.10$3.18
+2.58%
$3.25$3.08155,359 shs$261.11 million
09/07/2026$3.10$3.10$3.12$3.01110,320 shs$254.54 million
09/04/2026$3.06$3.10
+1.31%
$3.12$3.01110,320 shs$254.54 million
09/03/2026$3.05$3.06
+0.33%
$3.25$3.03105,833 shs$251.26 million
09/02/2026$3.12$3.05
-2.24%
$3.18$3.03111,430 shs$250.44 million
09/01/2026$3.31$3.12
-5.74%
$3.31$3.10174,873 shs$256.18 million
08/31/2026$3.41$3.31
-2.93%
$3.46$3.31101,633 shs$271.79 million
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

This page (NASDAQ:GLOO) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners