Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.350 +0.540 (+11.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices