ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gloo Holdings, Inc. - Common Stock (NQ:GLOO)

5.160 -0.730 (-12.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 5.900 5.900 5.060 5.160 57,725 -0.73(-12.39%)
Apr 09, 2026 5.620 5.900 5.468 5.890 27,301 +0.09(+1.55%)
Apr 08, 2026 5.720 5.945 5.365 5.800 26,445 +0.01(+0.17%)
Apr 07, 2026 5.600 5.790 5.040 5.790 32,403 +0.17(+3.02%)
Apr 06, 2026 5.360 5.620 5.230 5.620 24,132 +0.27(+5.05%)
Apr 02, 2026 4.760 5.500 4.660 5.350 28,441 +0.54(+11.23%)
Apr 01, 2026 4.820 5.086 4.783 4.810 11,696 +0.00(+0.00%)
Mar 31, 2026 4.830 5.000 4.702 4.810 23,282 +0.03(+0.63%)
Mar 30, 2026 5.010 5.123 4.630 4.780 29,874 -0.16(-3.24%)
Mar 27, 2026 5.100 5.290 4.910 4.940 46,612 -0.16(-3.14%)
Mar 26, 2026 4.970 5.270 4.970 5.100 40,466 +0.10(+2.00%)
Mar 25, 2026 4.870 5.180 4.870 5.000 40,059 +0.14(+2.88%)
Mar 24, 2026 4.850 5.060 4.850 4.860 43,535 +0.03(+0.62%)
Mar 23, 2026 5.370 5.990 4.830 4.830 89,337 -0.54(-10.06%)
Mar 20, 2026 5.610 5.990 5.310 5.370 481,855 -0.20(-3.50%)
Mar 19, 2026 5.630 5.810 5.530 5.565 47,250 -0.07(-1.33%)
Mar 18, 2026 5.610 5.940 5.550 5.640 54,103 -0.01(-0.18%)
Mar 17, 2026 5.750 6.025 5.600 5.650 58,176 -0.14(-2.42%)
Mar 16, 2026 5.960 6.140 5.780 5.790 43,719 -0.22(-3.66%)
Mar 13, 2026 6.080 6.250 5.840 6.010 52,812 -0.04(-0.66%)
Mar 12, 2026 6.250 6.516 5.930 6.050 64,591 -0.26(-4.12%)
Mar 11, 2026 5.920 6.540 5.920 6.310 67,847 +0.44(+7.50%)
Mar 10, 2026 5.732 6.230 5.732 5.870 68,925 +0.17(+2.98%)
Mar 09, 2026 5.960 6.190 5.670 5.700 46,658 -0.25(-4.20%)
Mar 06, 2026 5.880 6.250 5.660 5.950 107,754 +0.01(+0.17%)
Mar 05, 2026 5.980 6.190 5.737 5.940 15,867 -0.16(-2.62%)
Mar 04, 2026 5.770 6.430 5.550 6.100 37,860 +0.33(+5.72%)
Mar 03, 2026 6.040 6.515 5.680 5.770 264,806 -0.51(-8.12%)
Mar 02, 2026 6.260 6.655 6.210 6.280 82,530 -0.25(-3.83%)
Feb 27, 2026 6.740 6.997 6.170 6.530 63,221 -0.44(-6.31%)
Feb 26, 2026 6.330 6.970 5.760 6.970 120,897 +0.51(+7.89%)
Feb 25, 2026 5.850 6.850 5.760 6.460 108,847 +0.61(+10.43%)
Feb 24, 2026 5.510 5.850 5.510 5.850 27,482 +0.20(+3.54%)
Feb 23, 2026 5.600 5.700 5.500 5.650 38,823 +0.04(+0.71%)
Feb 20, 2026 5.510 5.740 5.510 5.610 46,233 -0.07(-1.23%)
Feb 19, 2026 5.300 5.740 5.230 5.680 81,253 +0.30(+5.58%)
Feb 18, 2026 5.340 5.615 5.210 5.380 22,571 -0.01(-0.19%)
Feb 17, 2026 5.360 5.806 5.323 5.390 35,209 -0.04(-0.65%)
Feb 13, 2026 5.430 5.850 5.245 5.425 32,982 -0.12(-2.08%)
Feb 12, 2026 5.610 5.800 5.200 5.540 26,706 +0.05(+0.91%)
Feb 11, 2026 5.530 5.950 5.080 5.490 23,630 -0.11(-1.96%)
Feb 10, 2026 5.500 5.880 5.410 5.600 36,752 +0.09(+1.63%)
Feb 09, 2026 5.120 5.550 5.000 5.510 19,235 +0.41(+8.04%)
Feb 06, 2026 4.930 5.400 4.900 5.100 54,621 +0.17(+3.45%)
Feb 05, 2026 5.120 5.260 4.800 4.930 74,605 -0.27(-5.19%)
Feb 04, 2026 5.230 5.810 5.100 5.200 68,045 -0.04(-0.76%)
Feb 03, 2026 5.780 6.050 5.140 5.240 84,836 -0.56(-9.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.