Stock listing
NASDAQ:GLOO Gloo Holdings, Inc. Stock
Home listing (NASDAQ) of Gloo Holdings, Inc.
Follow Gloo Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:GLOO
$3.12 USD +0.07 (+2.1%)
Close on Oct 20, 2026
- Day range
- $3.00 – $3.23 USDOct 20, 2026
- Volume
- 420,739 sharesOct 20, 2026
- Market cap
- $288.4M USDAt the close on Oct 20, 2026 · price × 92.58M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:GLOO · Home | $3.115 USD | +0.065 (+2.1%) | 420,739 | $3.01 | $3.225 | $3.00 | $3.05 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:GLOO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.115 | +0.065 | +2.1% | $3.01 | $3.225 | $3.00 | 420,739 | |
| $3.05 | -0.01 | -0.3% | $3.126 | $3.126 | $3.005 | 313,306 | |
| $3.06 | -0.20 | -6.1% | $3.26 | $3.285 | $3.05 | 475,199 | |
| $3.26 | -0.17 | -5.0% | $3.41 | $3.44 | $3.225 | 620,695 | |
| $3.43 | -0.32 | -8.5% | $3.75 | $3.75 | $3.405 | 685,228 | |
| $3.75 | -0.05 | -1.3% | $3.76 | $3.80 | $3.73 | 290,525 | |
| $3.80 | -0.025 | -0.7% | $3.83 | $3.84 | $3.69 | 538,479 | |
| $3.825 | +0.005 | +0.1% | $3.83 | $3.89 | $3.77 | 441,041 | |
| $3.82 | -0.16 | -4.0% | $3.97 | $3.97 | $3.765 | 473,821 | |
| $3.98 | -0.01 | -0.3% | $3.95 | $3.99 | $3.86 | 477,062 | |
| $3.99 | -0.17 | -4.1% | $4.195 | $4.21 | $3.97 | 522,800 | |
| $4.16 | +0.04 | +1.0% | $4.13 | $4.25 | $4.03 | 717,400 | |
| $4.12 | -0.15 | -3.5% | $4.36 | $4.46 | $4.075 | 868,200 | |
| $4.27 | -0.01 | -0.2% | $4.39 | $4.475 | $4.12 | 1,000,800 | |
| $4.28 | -0.19 | -4.3% | $4.41 | $4.46 | $4.21 | 1,214,500 | |
| $4.47 | -0.19 | -4.1% | $4.60 | $4.60 | $4.44 | 635,000 | |
| $4.66 | -0.11 | -2.3% | $4.67 | $4.70 | $4.28 | 1,244,900 | |
| $4.77 | 0.00 | 0.0% | $4.76 | $4.90 | $4.681 | 1,329,600 | |
| $4.77 | -0.03 | -0.6% | $4.80 | $4.92 | $4.67 | 1,406,800 | |
| $4.80 | +0.02 | +0.4% | $4.82 | $4.99 | $4.68 | 1,286,500 | |
| $4.78 | -0.05 | -1.0% | $4.69 | $5.35 | $4.62 | 1,891,200 | |
| $4.83 | -0.05 | -1.0% | $5.03 | $5.08 | $4.52 | 2,085,500 | |
| $4.88 | -0.03 | -0.6% | $5.03 | $5.58 | $4.66 | 5,673,200 | |
| $4.91 | +0.84 | +20.6% | $4.86 | $5.00 | $4.43 | 4,919,400 | |
| $4.07 | +0.79 | +24.1% | $3.28 | $4.39 | $3.23 | 4,113,000 | |
| $3.28 | -0.14 | -4.1% | $3.45 | $3.52 | $3.26 | 193,500 | |
| $3.42 | +0.09 | +2.7% | $3.50 | $3.689 | $3.41 | 322,200 | |
| $3.33 | +0.325 | +10.8% | $3.01 | $3.443 | $2.985 | 468,100 | |
| $3.005 | -0.145 | -4.6% | $3.16 | $3.16 | $2.90 | 403,500 | |
| $3.15 | -0.03 | -0.9% | $3.17 | $3.33 | $3.10 | 428,300 | |
| $3.18 | +0.085 | +2.7% | $3.12 | $3.25 | $3.08 | 155,400 | |
| $3.095 | +0.035 | +1.1% | $3.08 | $3.118 | $3.01 | 110,300 | |
| $3.06 | +0.01 | +0.3% | $3.12 | $3.25 | $3.03 | 105,900 | |
| $3.05 | -0.07 | -2.2% | $3.14 | $3.18 | $3.03 | 111,400 | |
| $3.12 | -0.19 | -5.7% | $3.30 | $3.312 | $3.10 | 174,900 | |
| $3.31 | -0.10 | -2.9% | $3.41 | $3.456 | $3.308 | 101,600 | |
| $3.41 | +0.03 | +0.9% | $3.38 | $3.479 | $3.30 | 63,100 | |
| $3.38 | +0.15 | +4.6% | $3.27 | $3.42 | $3.26 | 65,000 | |
| $3.23 | -0.10 | -3.0% | $3.31 | $3.409 | $3.19 | 125,100 | |
| $3.33 | 0.00 | 0.0% | $3.35 | $3.415 | $3.282 | 55,407 | |
| $3.33 | -0.11 | -3.2% | $3.41 | $3.46 | $3.33 | 65,207 | |
| $3.44 | +0.03 | +0.9% | $3.40 | $3.51 | $3.40 | 51,500 | |
| $3.41 | +0.08 | +2.4% | $3.39 | $3.61 | $3.30 | 126,500 | |
| $3.33 | +0.08 | +2.5% | $3.20 | $3.48 | $3.20 | 89,600 | |
| $3.25 | +0.05 | +1.6% | $3.24 | $3.398 | $3.15 | 103,900 | |
| $3.20 | -0.28 | -8.0% | $3.48 | $3.48 | $3.13 | 264,500 | |
| $3.48 | +0.01 | +0.3% | $3.45 | $3.60 | $3.22 | 160,700 | |
| $3.47 | +0.06 | +1.8% | $3.40 | $3.56 | $3.289 | 49,800 | |
| $3.41 | -0.05 | -1.4% | $3.48 | $3.62 | $3.29 | 78,600 | |
| $3.46 | -0.02 | -0.6% | $3.54 | $3.64 | $3.44 | 89,358 | |
| $3.48 | -0.11 | -3.1% | $3.61 | $3.68 | $3.41 | 96,230 | |
| $3.59 | +0.18 | +5.3% | $3.43 | $3.65 | $3.419 | 201,400 | |
| $3.41 | +0.05 | +1.5% | $3.37 | $3.44 | $3.28 | 142,200 | |
| $3.36 | -0.10 | -2.9% | $3.49 | $3.56 | $3.35 | 129,100 | |
| $3.46 | -0.07 | -2.0% | $3.57 | $3.65 | $3.45 | 145,900 | |
| $3.53 | +0.30 | +9.3% | $3.29 | $3.618 | $3.29 | 239,800 | |
| $3.23 | +0.08 | +2.5% | $3.12 | $3.28 | $3.12 | 131,600 | |
| $3.15 | +0.02 | +0.6% | $3.14 | $3.20 | $3.03 | 178,400 | |
| $3.13 | 0.00 | 0.0% | $3.14 | $3.235 | $3.045 | 103,800 | |
| $3.13 | -0.12 | -3.7% | $3.24 | $3.24 | $3.09 | 103,700 | |
| $3.25 | +0.06 | +1.9% | $3.20 | $3.30 | $3.12 | 187,400 | |
| $3.19 | +0.03 | +0.9% | $3.15 | $3.32 | $3.131 | 86,900 | |
| $3.16 | -0.12 | -3.7% | $3.25 | $3.362 | $3.11 | 127,000 | |
| $3.28 | -0.02 | -0.6% | $3.33 | $3.405 | $3.165 | 192,100 | |
| $3.30 | -0.10 | -2.9% | $3.38 | $3.405 | $3.21 | 282,500 | |
| $3.40 | +0.13 | +4.0% | $3.30 | $3.53 | $3.30 | 262,500 |
- Ticker
- NASDAQ:GLOO
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 9, 2026
Gloo AI Hackathon Winners Announced, Showing What Applied AI Can Do for Human Flourishing
Latest earnings call · Sep 9, 2026
Gloo Holdings (NASDAQ:GLOO) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 9, 2026
Q2 2026 Earnings Presentation
Earnings · 18 slides
Calls
Replays
Gloo Holdings (NASDAQ:GLOO) Q2 2026 Earnings Call
Wed, Sep 09, 2026 · 5:00 PM ET
Watch TranscriptGloo Holdings (NASDAQ:GLOO) Q1 2026 Earnings Call
Mon, Jun 08, 2026 · 5:00 PM ET
Watch TranscriptGloo Holdings (NASDAQ:GLOO) Q4 2025 Earnings Call
Tue, Apr 14, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Gloo AI Hackathon Winners Announced, Showing What Applied AI Can Do for Human Flourishing
Oct 9, 2026
Closed $3.83 (+0.1%) on Oct 9, 2026
Gloo Holdings, Inc. Reports Second Quarter 2026 Financial Results
Sep 9, 2026
Closed $3.01 (-4.6%) on Sep 10, 2026
Gloo Launches Gloo Code - Agentic Coding and Optimized Agents that Make Your Tokens Go Farther
Sep 8, 2026
Closed $3.18 (+2.7%) on Sep 8, 2026
Gloo to Report Second Quarter 2026 Financial Results on September 9, 2026
Aug 26, 2026
Closed $3.23 (-3.0%) on Aug 26, 2026
Gloo Completes Acquisition of Midwestern, Strengthening Applied AI and Forward Deployed Engineering Talent for Faith and Mission-Driven Nonprofits
Aug 11, 2026
Closed $3.46 (-0.6%) on Aug 11, 2026
Gloo Announces Definitive Agreement to Acquire Financial and Business Outsourcing Firm Cedarstone
Aug 5, 2026
Closed $3.41 (+1.5%) on Aug 6, 2026
Gloo Announces Closing of Public Offering of Class A Common Stock
Jul 13, 2026
Closed $3.16 (+7.1%) on Jul 13, 2026
Gloo Announces Pricing of Public Offering of Class A Common Stock
Jul 8, 2026
Closed $3.04 (-23.6%) on Jul 9, 2026
Financings
Public offering of class A common stock
Jul 13, 2026
Closed: US$22.75M raised · US$3.25 a share · Citizens Capital Markets +3
Dealers: Citizens Capital Markets (lead), Roth Capital Partners, Benchmark, a StoneX Company, Loop Capital Markets
Buyers: Scott Beck (Part of approximately $6.0 million in shares bought by directors and affiliates); Pat Gelsinger (Part of approximately $6.0 million in shares bought by directors and affiliates)
Insiders: Scott Beck, Pat Gelsinger and certain other board members and their affiliated entities purchased approximately $6.0 million in shares
Use of proceeds: General corporate purposes, including acquisitions and investments, working capital, operating expenses and capital expenditures
Announced Jul 6, 2026 · Update Jul 9, 2026 · Closed Jul 13, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 18 slides · Sep 9, 2026
Q4 2025 Earnings Presentation
Earnings · 16 slides · Apr 14, 2026
Roth Conference 2026
Conference · 10 slides · 2026
Citizens Technology Conference (January 2026)
Conference · 11 slides · January 2026
Gloo Holdings, Inc. on 6ix
- News releases
- 38 in the last 12 months · 38 in all · newest Oct 9, 2026 · oldest 2025
- Calls
- 4 calls with a replay · 4 with a transcript · latest Sep 9, 2026
- Decks
- 6 decks · latest Sep 9, 2026
Where Gloo Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:GLOO · Home listing · This page | NASDAQ | United States | USD |
| BOATS:GLOO | BOATS | United States | USD |
| BX Swiss:GLOO | BX Swiss | Switzerland | CHF |
| BX Swiss:GLOOUSD | BX Swiss | Switzerland | USD |
Log in to ask 6ix AI your own questions about Gloo Holdings, Inc.