Nasdaq · GLOO · stock
Gloo Holdings, Inc. (GLOO) stock price history
Every Nasdaq trading session of Gloo Holdings, Inc. from Nov 18, 2025 to Nov 12, 2026: 248 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLOO adjusted close, 2025 to 2026
- $9.50
- All time high, 2025
- $9.98
- 52 week high, $2.60 low
- 248
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GLOO key facts
- Gloo Holdings, Inc. (GLOO) closed at $2.98 on Nov 12, 2026 on Nasdaq.
- GLOO's all time high close is $9.50, set on Nov 21, 2025; its all time low close is $2.70 on Nov 5, 2026.
- GLOO's 52 week range is $2.60 to $9.98.
- GLOO's deepest drawdown was -71.6% from Nov 21, 2025 to Nov 5, 2026.
- DataCedar holds 248 daily sessions of GLOO history from Nov 18, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GLOO price chart, 2025 to 2026
GLOO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.6% |
| 3 months | -12.6% |
| 6 months | -49.1% |
| Year to date | -47.3% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 18, 2025 | -62.7% |
GLOO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.50 on Nov 21, 2025
- All time low close
- $2.70 on Nov 5, 2026
- 52 week high
- $9.98 on Nov 21, 2025
- 52 week low
- $2.60 on Nov 6, 2026
- Deepest drawdown
- -71.6% from Nov 21, 2025 to Nov 5, 2026, not yet recovered
- Best single session
- +24.1% on Sep 16, 2026
- Worst single session
- -23.6% on Jul 9, 2026
- Volatility, 1 year annualised
- 84.8%
- Sessions closing higher, 1 year
- 43%
GLOO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Nov 18, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.69 | $8.09 | $2.60 | $2.98 | -47.6% | 66.4M | 218 |
| 2025 | $8.00 | $9.98 | $5.52 | $5.69 | n/a | 6.7M | 30 |
GLOO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.98 | +1.7% |
| October 2026 | $2.93 | -31.5% |
| September 2026 | $4.28 | +29.3% |
| August 2026 | $3.31 | +2.5% |
| July 2026 | $3.23 | -29.0% |
| June 2026 | $4.55 | -17.1% |
| May 2026 | $5.49 | -13.7% |
| April 2026 | $6.36 | +32.2% |
| March 2026 | $4.81 | -26.3% |
| February 2026 | $6.53 | +12.6% |
| January 2026 | $5.80 | +1.9% |
| December 2025 | $5.69 | -35.7% |
About the GLOO data
Daily bars. 248 sessions from Nov 18, 2025 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AGLOO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GLOO share price history
