Gloo Holdings, Inc. (GLOO) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -23.2%
- 3M
- -16.8%
- YTD
- -15.9%
- 1Y
- -21.6%
- 3Y
- -7.8%
- 5Y
- -4.7%
Loading 10-year price history...
GLOO Historical Performance
GLOO Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -4.8%
- 2026 annual price return
- +17.0%
GLOO Stock Price Trajectory (2025–2026)
As of June 22, 2026, Gloo Holdings, Inc. (GLOO) trades at $4.69, representing a -21.6% return over the past year. The stock has delivered a -21.6% total return over five years (-4.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $8.09 on April 17, 2026. From this peak, GLOO has corrected -42.0%.
When compared to Technology sector peers HIMS (-41.9% 1Y), ACMR (+336.2% 1Y), and EVER (-17.8% 1Y), GLOO has underperformed the peer group average. Compare GLOO vs HIMS →
GLOO Historical Price Data · from 2025
Rows 1–50 of 120| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.61 | 4.75 | 4.60 | 4.69 | 110K | +0.21% |
| 2026-06-17 | 4.67 | 4.83 | 4.58 | 4.68 | 101K | -0.85% |
| 2026-06-16 | 4.62 | 4.75 | 4.48 | 4.72 | 65K | +2.16% |
| 2026-06-15 | 4.76 | 5.00 | 4.57 | 4.62 | 246K | +1.09% |
| 2026-06-12 | 4.60 | 4.69 | 4.45 | 4.57 | 111K | -1.30% |
| 2026-06-11 | 4.65 | 4.73 | 4.46 | 4.63 | 186K | -1.28% |
| 2026-06-10 | 4.73 | 4.95 | 4.65 | 4.69 | 204K | -1.88% |
| 2026-06-09 | 5.05 | 5.44 | 4.70 | 4.78 | 509K | -5.91% |
| 2026-06-08 | 5.30 | 5.45 | 5.05 | 5.08 | 456K | -3.61% |
| 2026-06-05 | 5.37 | 5.37 | 5.25 | 5.27 | 39K | -3.13% |
| 2026-06-04 | 5.15 | 5.65 | 5.15 | 5.44 | 82K | +7.30% |
| 2026-06-03 | 5.39 | 5.39 | 5.00 | 5.07 | 78K | -7.48% |
| 2026-06-02 | 5.49 | 5.57 | 5.29 | 5.48 | 37K | -0.72% |
| 2026-06-01 | 5.44 | 5.54 | 5.20 | 5.52 | 101K | +0.55% |
| 2026-05-29 | 5.44 | 5.67 | 5.21 | 5.49 | 74K | +2.04% |
| 2026-05-28 | 5.40 | 5.43 | 5.12 | 5.38 | 133K | -0.37% |
| 2026-05-27 | 5.62 | 5.62 | 5.15 | 5.40 | 107K | -2.53% |
| 2026-05-26 | 5.74 | 5.88 | 5.49 | 5.54 | 64K | -1.25% |
| 2026-05-22 | 5.76 | 5.91 | 5.48 | 5.61 | 49K | -2.60% |
| 2026-05-21 | 5.21 | 5.90 | 5.21 | 5.76 | 73K | +9.51% |
| 2026-05-20 | 5.21 | 5.44 | 5.05 | 5.26 | 73K | +5.20% |
| 2026-05-19 | 6.05 | 6.27 | 4.99 | 5.00 | 277K | -18.17% |
| 2026-05-18 | 6.01 | 6.19 | 5.76 | 6.11 | 25K | +2.00% |
| 2026-05-15 | 5.94 | 6.45 | 5.94 | 5.99 | 15K | -1.64% |
| 2026-05-14 | 6.01 | 6.18 | 5.93 | 6.09 | 31K | +1.67% |
| 2026-05-13 | 5.90 | 6.30 | 5.90 | 5.99 | 49K | +2.22% |
| 2026-05-12 | 6.00 | 6.44 | 5.84 | 5.86 | 40K | -2.33% |
| 2026-05-11 | 6.55 | 6.84 | 5.99 | 6.00 | 61K | -8.54% |
| 2026-05-08 | 6.66 | 6.77 | 6.50 | 6.56 | 15K | -1.20% |
| 2026-05-07 | 7.04 | 7.18 | 6.54 | 6.64 | 81K | -5.55% |
| 2026-05-06 | 6.96 | 7.36 | 6.79 | 7.03 | 39K | +2.78% |
| 2026-05-05 | 7.00 | 7.21 | 6.79 | 6.84 | 26K | -1.87% |
| 2026-05-04 | 7.21 | 7.50 | 6.89 | 6.97 | 43K | -0.85% |
| 2026-05-01 | 6.34 | 7.27 | 6.18 | 7.03 | 192K | +10.53% |
| 2026-04-30 | 6.64 | 6.64 | 6.02 | 6.36 | 96K | -2.75% |
| 2026-04-29 | 6.65 | 6.88 | 6.50 | 6.54 | 18K | -1.51% |
| 2026-04-28 | 6.63 | 6.82 | 6.58 | 6.64 | 32K | 0.00% |
| 2026-04-27 | 6.88 | 6.97 | 6.55 | 6.64 | 80K | -3.49% |
| 2026-04-24 | 7.60 | 7.60 | 6.84 | 6.88 | 107K | -7.77% |
| 2026-04-23 | 7.95 | 7.95 | 7.30 | 7.46 | 57K | -5.81% |
| 2026-04-22 | 7.50 | 7.93 | 7.26 | 7.92 | 48K | +4.07% |
| 2026-04-21 | 8.00 | 8.00 | 7.41 | 7.61 | 113K | -4.88% |
| 2026-04-20 | 7.88 | 8.01 | 7.71 | 8.00 | 127K | +0.13% |
| 2026-04-17 | 7.72 | 8.09 | 7.72 | 7.99 | 267K | +7.97% |
| 2026-04-16 | 6.30 | 7.74 | 6.11 | 7.40 | 279K | +19.35% |
| 2026-04-15 | 7.00 | 7.14 | 5.87 | 6.20 | 399K | +0.65% |
| 2026-04-14 | 6.22 | 6.49 | 6.09 | 6.16 | 110K | -0.96% |
| 2026-04-13 | 5.26 | 6.22 | 5.22 | 6.22 | 90K | +20.54% |
| 2026-04-10 | 5.90 | 5.90 | 5.06 | 5.16 | 56K | -12.39% |
| 2026-04-09 | 5.59 | 5.90 | 5.59 | 5.89 | 27K | +1.55% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GLOO — Frequently Asked Questions
Quick answers to the most common questions about buying GLOO stock.
How has GLOO stock performed recently?
GLOO declined -21.6% over the past year, below its 5-year annualized CAGR of -4.7%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is GLOO's all-time high price?
Gloo Holdings, Inc. reached $8.09 on 2026-04-17. The 52-week high is $8.09. Current 1-year return of -21.6% places the stock further from historical peaks.
Where can I download GLOO historical price data?
This page provides GLOO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.