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)

4.930 -0.270 (-5.19%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	5.750	5.930	5.450	5.800	50,566	+0.00(+0.00%)
Jan 30, 2026	6.350	6.350	5.705	5.800	59,928	-0.30(-4.92%)
Jan 29, 2026	6.000	6.440	5.980	6.100	61,639	+0.10(+1.67%)
Jan 28, 2026	6.010	6.350	6.000	6.000	49,941	+0.01(+0.17%)
Jan 27, 2026	6.080	6.392	5.980	5.990	29,083	-0.08(-1.32%)
Jan 26, 2026	6.490	6.570	6.000	6.070	97,545	-0.39(-6.04%)
Jan 23, 2026	6.310	6.662	6.302	6.460	25,993	+0.13(+2.05%)
Jan 22, 2026	6.080	6.740	6.010	6.330	60,724	+0.30(+4.98%)
Jan 21, 2026	6.190	6.500	5.990	6.030	63,987	-0.17(-2.74%)
Jan 20, 2026	6.210	6.500	6.000	6.200	87,964	-0.10(-1.59%)
Jan 16, 2026	6.420	6.790	6.200	6.300	75,666	-0.08(-1.25%)
Jan 15, 2026	6.330	6.700	6.241	6.380	33,464	+0.00(+0.08%)
Jan 14, 2026	6.360	6.750	6.170	6.375	103,612	+0.01(+0.16%)
Jan 13, 2026	6.610	6.736	6.240	6.365	46,360	-0.26(-4.00%)
Jan 12, 2026	6.180	6.940	6.150	6.630	75,590	+0.45(+7.28%)
Jan 09, 2026	6.480	6.520	6.130	6.180	68,625	-0.25(-3.89%)
Jan 08, 2026	6.050	6.750	5.700	6.430	111,120	+0.33(+5.41%)
Jan 07, 2026	5.570	6.300	5.500	6.100	130,341	+0.64(+11.72%)
Jan 06, 2026	5.490	5.750	5.400	5.460	56,371	+0.00(+0.00%)
Jan 05, 2026	5.650	5.885	5.450	5.460	61,382	-0.12(-2.15%)
Jan 02, 2026	5.690	5.970	5.300	5.580	101,554	-0.11(-1.93%)
Dec 31, 2025	5.610	5.990	5.520	5.690	146,790	+0.04(+0.71%)
Dec 30, 2025	5.840	6.180	5.620	5.650	93,300	-0.33(-5.52%)
Dec 29, 2025	6.310	6.390	5.800	5.980	102,949	-0.45(-7.00%)
Dec 26, 2025	6.000	6.570	5.860	6.430	47,189	+0.21(+3.38%)
Dec 24, 2025	6.060	6.380	5.850	6.220	44,054	+0.17(+2.81%)
Dec 23, 2025	5.730	6.264	5.595	6.050	149,205	+0.23(+3.95%)
Dec 22, 2025	6.260	6.560	5.700	5.820	161,833	-0.57(-8.92%)
Dec 19, 2025	6.500	6.870	6.200	6.390	48,730	+0.03(+0.47%)
Dec 18, 2025	6.860	6.870	6.310	6.360	130,085	-0.20(-3.05%)
Dec 17, 2025	7.060	7.290	6.560	6.560	93,456	-0.46(-6.55%)
Dec 16, 2025	7.030	7.200	7.005	7.020	39,005	+0.06(+0.86%)
Dec 15, 2025	7.050	7.270	6.600	6.960	89,650	-0.23(-3.20%)
Dec 12, 2025	6.530	7.320	6.220	7.190	208,145	+0.69(+10.62%)
Dec 11, 2025	7.150	7.219	6.490	6.500	84,210	-0.51(-7.28%)
Dec 10, 2025	7.720	7.720	6.950	7.010	144,088	-0.59(-7.76%)
Dec 09, 2025	7.570	7.850	7.250	7.600	46,469	-0.08(-1.04%)
Dec 08, 2025	7.840	8.015	7.380	7.680	87,688	-0.04(-0.52%)
Dec 05, 2025	7.270	8.010	7.270	7.720	178,160	+0.43(+5.97%)
Dec 04, 2025	7.600	7.990	7.000	7.285	172,529	-0.45(-5.76%)
Dec 03, 2025	8.000	8.073	7.500	7.730	79,313	-0.27(-3.37%)
Dec 02, 2025	8.690	8.835	7.510	8.000	178,702	-0.77(-8.78%)

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