Gloo Holdings, Inc. - Common Stock (GLOO)

Historical Prices For Gloo Holdings, Inc. - Common Stock (GLOO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	8.00	8.07	7.50	7.73	79,313	7.73
12/02/2025	8.69	8.84	7.51	8.00	178,702	8.00
12/01/2025	8.61	9.05	8.61	8.77	84,814	8.77
11/28/2025	9.00	9.26	8.25	8.85	179,439	8.85
11/26/2025	9.23	9.52	8.96	9.06	152,800	9.06
11/25/2025	9.37	9.69	9.11	9.28	155,214	9.28
11/24/2025	9.59	9.91	9.00	9.21	269,433	9.21
11/21/2025	9.00	9.98	8.58	9.50	555,005	9.50
11/20/2025	8.00	9.35	8.00	9.05	974,253	9.05
11/19/2025	8.05	8.48	7.96	8.10	1,946,480	8.10