NasdaqGS - Nasdaq Real Time Price
USD
Gloo Holdings, Inc. (GLOO)
2.9300
-0.0500
(-1.68%)
At close: October 30 at 4:00:01 PM EDT
2.9200
-0.0100
(-0.34%)
After hours: October 30 at 4:53:33 PM EDT
Trade GLOO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.9400 | 2.9600 | 2.8400 | 2.9300 | 2.9300 | 264,300 |
|
Oct 29, 2026
|
2.9500 | 3.0300 | 2.9300 | 2.9800 | 2.9800 | 97,500 |
|
Oct 28, 2026
|
2.9000 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 174,800 |
|
Oct 27, 2026
|
2.9100 | 2.9600 | 2.8700 | 2.9100 | 2.9100 | 304,300 |
|
Oct 26, 2026
|
2.9600 | 3.0250 | 2.8500 | 2.9200 | 2.9200 | 291,300 |
|
Oct 23, 2026
|
3.0500 | 3.1000 | 2.9450 | 2.9600 | 2.9600 | 348,000 |
|
Oct 22, 2026
|
3.0800 | 3.1400 | 3.0500 | 3.0600 | 3.0600 | 292,800 |
|
Oct 21, 2026
|
3.1300 | 3.2100 | 3.1000 | 3.1300 | 3.1300 | 157,600 |
|
Oct 20, 2026
|
3.0100 | 3.2250 | 3.0000 | 3.1150 | 3.1150 | 420,900 |
|
Oct 19, 2026
|
3.1000 | 3.1260 | 3.0050 | 3.0500 | 3.0500 | 313,600 |
|
Oct 16, 2026
|
3.2600 | 3.2850 | 3.0500 | 3.0600 | 3.0600 | 475,500 |
|
Oct 15, 2026
|
3.3800 | 3.4400 | 3.2250 | 3.2600 | 3.2600 | 633,400 |
|
Oct 14, 2026
|
3.7500 | 3.7500 | 3.4050 | 3.4300 | 3.4300 | 687,700 |
|
Oct 13, 2026
|
3.7600 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 290,900 |
|
Oct 12, 2026
|
3.8300 | 3.8400 | 3.6900 | 3.8000 | 3.8000 | 538,500 |
|
Oct 9, 2026
|
3.8300 | 3.8900 | 3.7700 | 3.8250 | 3.8250 | 439,900 |
|
Oct 8, 2026
|
3.9700 | 3.9700 | 3.7650 | 3.8200 | 3.8200 | 473,600 |
|
Oct 7, 2026
|
3.9500 | 3.9900 | 3.8600 | 3.9800 | 3.9800 | 476,400 |
|
Oct 6, 2026
|
4.1950 | 4.2100 | 3.9700 | 3.9900 | 3.9900 | 522,800 |
|
Oct 5, 2026
|
4.1300 | 4.2500 | 4.0300 | 4.1600 | 4.1600 | 717,400 |
|
Oct 2, 2026
|
4.3600 | 4.4600 | 4.0750 | 4.1200 | 4.1200 | 868,200 |
|
Oct 1, 2026
|
4.3900 | 4.4750 | 4.1200 | 4.2700 | 4.2700 | 1,000,800 |
|
Sep 30, 2026
|
4.4100 | 4.4600 | 4.2100 | 4.2800 | 4.2800 | 1,214,500 |
|
Sep 29, 2026
|
4.6000 | 4.6000 | 4.4400 | 4.4700 | 4.4700 | 635,000 |
|
Sep 28, 2026
|
4.6700 | 4.7000 | 4.2800 | 4.6600 | 4.6600 | 1,244,900 |
|
Sep 25, 2026
|
4.7600 | 4.9000 | 4.6810 | 4.7700 | 4.7700 | 1,329,600 |
|
Sep 24, 2026
|
4.8000 | 4.9200 | 4.6700 | 4.7700 | 4.7700 | 1,406,800 |
|
Sep 23, 2026
|
4.8200 | 4.9900 | 4.6800 | 4.8000 | 4.8000 | 1,286,500 |
|
Sep 22, 2026
|
4.6900 | 5.3500 | 4.6200 | 4.7800 | 4.7800 | 1,891,200 |
|
Sep 21, 2026
|
5.0300 | 5.0800 | 4.5200 | 4.8300 | 4.8300 | 2,085,500 |
|
Sep 18, 2026
|
5.0300 | 5.5800 | 4.6600 | 4.8800 | 4.8800 | 5,673,200 |
|
Sep 17, 2026
|
4.8600 | 5.0000 | 4.4300 | 4.9100 | 4.9100 | 4,919,400 |
|
Sep 16, 2026
|
3.2800 | 4.3900 | 3.2300 | 4.0700 | 4.0700 | 4,113,000 |
|
Sep 15, 2026
|
3.4500 | 3.5200 | 3.2600 | 3.2800 | 3.2800 | 193,500 |
|
Sep 14, 2026
|
3.5000 | 3.6890 | 3.4100 | 3.4200 | 3.4200 | 322,200 |
|
Sep 11, 2026
|
3.0100 | 3.4430 | 2.9850 | 3.3300 | 3.3300 | 468,100 |
|
Sep 10, 2026
|
3.1600 | 3.1600 | 2.9000 | 3.0050 | 3.0050 | 403,500 |
|
Sep 9, 2026
|
3.1700 | 3.3300 | 3.1000 | 3.1500 | 3.1500 | 428,300 |
|
Sep 8, 2026
|
3.1200 | 3.2500 | 3.0800 | 3.1800 | 3.1800 | 155,400 |
|
Sep 4, 2026
|
3.0800 | 3.1180 | 3.0100 | 3.0950 | 3.0950 | 110,300 |
|
Sep 3, 2026
|
3.1200 | 3.2500 | 3.0300 | 3.0600 | 3.0600 | 105,900 |
|
Sep 2, 2026
|
3.1400 | 3.1800 | 3.0300 | 3.0500 | 3.0500 | 111,400 |
|
Sep 1, 2026
|
3.3000 | 3.3120 | 3.1000 | 3.1200 | 3.1200 | 174,900 |
|
Aug 31, 2026
|
3.4100 | 3.4560 | 3.3080 | 3.3100 | 3.3100 | 101,600 |
|
Aug 28, 2026
|
3.3800 | 3.4790 | 3.3000 | 3.4100 | 3.4100 | 63,100 |
|
Aug 27, 2026
|
3.2700 | 3.4200 | 3.2600 | 3.3800 | 3.3800 | 65,000 |
|
Aug 26, 2026
|
3.3100 | 3.4090 | 3.1900 | 3.2300 | 3.2300 | 125,100 |
|
Aug 25, 2026
|
3.3500 | 3.4150 | 3.2820 | 3.3300 | 3.3300 | 55,400 |
|
Aug 24, 2026
|
3.4100 | 3.4600 | 3.3300 | 3.3300 | 3.3300 | 64,900 |
|
Aug 21, 2026
|
3.4000 | 3.5100 | 3.4000 | 3.4400 | 3.4400 | 51,500 |
|
Aug 20, 2026
|
3.3900 | 3.6100 | 3.3000 | 3.4100 | 3.4100 | 126,500 |
|
Aug 19, 2026
|
3.2000 | 3.4800 | 3.2000 | 3.3300 | 3.3300 | 89,600 |
|
Aug 18, 2026
|
3.2400 | 3.3980 | 3.1500 | 3.2500 | 3.2500 | 103,900 |
|
Aug 17, 2026
|
3.4800 | 3.4800 | 3.1300 | 3.2000 | 3.2000 | 264,500 |
|
Aug 14, 2026
|
3.4500 | 3.6000 | 3.2200 | 3.4800 | 3.4800 | 160,700 |
|
Aug 13, 2026
|
3.4000 | 3.5600 | 3.2890 | 3.4700 | 3.4700 | 49,800 |
|
Aug 12, 2026
|
3.4800 | 3.6200 | 3.2900 | 3.4100 | 3.4100 | 78,600 |
|
Aug 11, 2026
|
3.5400 | 3.6400 | 3.4400 | 3.4600 | 3.4600 | 89,200 |
|
Aug 10, 2026
|
3.6100 | 3.6800 | 3.4100 | 3.4800 | 3.4800 | 96,200 |
|
Aug 7, 2026
|
3.4300 | 3.6500 | 3.4190 | 3.5900 | 3.5900 | 201,400 |
|
Aug 6, 2026
|
3.3700 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 142,200 |
|
Aug 5, 2026
|
3.4900 | 3.5600 | 3.3500 | 3.3600 | 3.3600 | 129,100 |
|
Aug 4, 2026
|
3.5700 | 3.6500 | 3.4500 | 3.4600 | 3.4600 | 145,900 |
|
Aug 3, 2026
|
3.2900 | 3.6180 | 3.2900 | 3.5300 | 3.5300 | 239,800 |
|
Jul 31, 2026
|
3.1200 | 3.2800 | 3.1200 | 3.2300 | 3.2300 | 131,600 |
|
Jul 30, 2026
|
3.1400 | 3.2000 | 3.0300 | 3.1500 | 3.1500 | 178,400 |
|
Jul 29, 2026
|
3.1400 | 3.2350 | 3.0450 | 3.1300 | 3.1300 | 103,800 |
|
Jul 28, 2026
|
3.2400 | 3.2400 | 3.0900 | 3.1300 | 3.1300 | 103,700 |
|
Jul 27, 2026
|
3.2000 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 187,400 |
|
Jul 24, 2026
|
3.1500 | 3.3200 | 3.1310 | 3.1900 | 3.1900 | 86,900 |
|
Jul 23, 2026
|
3.2500 | 3.3620 | 3.1100 | 3.1600 | 3.1600 | 127,000 |
|
Jul 22, 2026
|
3.3300 | 3.4050 | 3.1650 | 3.2800 | 3.2800 | 192,100 |
|
Jul 21, 2026
|
3.3800 | 3.4050 | 3.2100 | 3.3000 | 3.3000 | 282,500 |
|
Jul 20, 2026
|
3.3000 | 3.5300 | 3.3000 | 3.4000 | 3.4000 | 262,500 |
|
Jul 17, 2026
|
3.2000 | 3.3850 | 3.1850 | 3.2700 | 3.2700 | 163,100 |
|
Jul 16, 2026
|
3.3200 | 3.4990 | 3.1200 | 3.2600 | 3.2600 | 444,300 |
|
Jul 15, 2026
|
3.5000 | 3.6300 | 3.3100 | 3.3600 | 3.3600 | 438,000 |
|
Jul 14, 2026
|
3.4400 | 3.6390 | 3.3200 | 3.3800 | 3.3800 | 1,069,900 |
|
Jul 13, 2026
|
3.0500 | 3.4400 | 3.0100 | 3.1600 | 3.1600 | 2,607,400 |
|
Jul 10, 2026
|
3.0500 | 3.0900 | 2.9400 | 2.9500 | 2.9500 | 954,300 |
|
Jul 9, 2026
|
3.1800 | 3.4000 | 3.0000 | 3.0400 | 3.0400 | 2,523,400 |
|
Jul 8, 2026
|
3.8000 | 4.1300 | 3.6800 | 3.9800 | 3.9800 | 301,400 |
|
Jul 7, 2026
|
4.0500 | 4.1000 | 3.5400 | 3.7800 | 3.7800 | 179,100 |
|
Jul 6, 2026
|
4.2500 | 4.2500 | 3.7500 | 3.9800 | 3.9800 | 490,500 |
|
Jul 2, 2026
|
4.6300 | 4.7700 | 4.4000 | 4.4400 | 4.4400 | 35,100 |
|
Jul 1, 2026
|
4.6400 | 4.9700 | 4.6000 | 4.6000 | 4.6000 | 148,100 |
|
Jun 30, 2026
|
4.5100 | 4.7800 | 4.4400 | 4.5500 | 4.5500 | 67,300 |
|
Jun 29, 2026
|
4.4200 | 4.6200 | 4.3200 | 4.5100 | 4.5100 | 79,900 |
|
Jun 26, 2026
|
4.2400 | 4.4050 | 4.2400 | 4.3600 | 4.3600 | 151,200 |
|
Jun 25, 2026
|
4.5400 | 4.5700 | 4.2000 | 4.2100 | 4.2100 | 112,200 |
|
Jun 24, 2026
|
4.5800 | 4.7250 | 4.5100 | 4.5300 | 4.5300 | 69,300 |
|
Jun 23, 2026
|
4.6000 | 4.8200 | 4.5150 | 4.5900 | 4.5900 | 95,300 |
|
Jun 22, 2026
|
4.6500 | 4.8100 | 4.6010 | 4.7000 | 4.7000 | 69,000 |
|
Jun 18, 2026
|
4.6100 | 4.7500 | 4.6000 | 4.6900 | 4.6900 | 110,000 |
|
Jun 17, 2026
|
4.6700 | 4.8350 | 4.5600 | 4.7500 | 4.7500 | 112,600 |
|
Jun 16, 2026
|
4.6200 | 4.7500 | 4.4800 | 4.7200 | 4.7200 | 64,700 |
|
Jun 15, 2026
|
4.7600 | 4.9970 | 4.5650 | 4.6200 | 4.6200 | 246,600 |
|
Jun 12, 2026
|
4.6000 | 4.6900 | 4.4500 | 4.5700 | 4.5700 | 112,300 |
|
Jun 11, 2026
|
4.6500 | 4.7300 | 4.4600 | 4.6300 | 4.6300 | 190,100 |
|
Jun 10, 2026
|
4.7300 | 4.9500 | 4.6500 | 4.6900 | 4.6900 | 206,300 |
|
Jun 9, 2026
|
5.0500 | 5.4500 | 4.7020 | 4.7800 | 4.7800 | 528,500 |
|
Jun 8, 2026
|
5.3000 | 5.4500 | 5.0500 | 5.0800 | 5.0800 | 1,230,300 |
|
Jun 5, 2026
|
5.3800 | 5.5100 | 5.1750 | 5.2700 | 5.2700 | 39,500 |
|
Jun 4, 2026
|
5.1500 | 5.6500 | 5.1500 | 5.4400 | 5.4400 | 82,200 |
|
Jun 3, 2026
|
5.3900 | 5.3900 | 5.0000 | 5.0700 | 5.0700 | 82,300 |
|
Jun 2, 2026
|
5.4900 | 5.6000 | 5.2800 | 5.4800 | 5.4800 | 37,600 |
|
Jun 1, 2026
|
5.4400 | 5.5400 | 5.1950 | 5.5200 | 5.5200 | 102,500 |
|
May 29, 2026
|
5.4400 | 5.6810 | 5.2100 | 5.4900 | 5.4900 | 73,800 |
|
May 28, 2026
|
5.4000 | 5.4300 | 5.1200 | 5.3800 | 5.3800 | 133,200 |
|
May 27, 2026
|
5.6200 | 5.6200 | 5.1500 | 5.4000 | 5.4000 | 107,300 |
|
May 26, 2026
|
5.7400 | 5.8800 | 5.4850 | 5.5400 | 5.5400 | 64,300 |
|
May 22, 2026
|
5.7600 | 5.9100 | 5.4450 | 5.6100 | 5.6100 | 49,600 |
|
May 21, 2026
|
5.2100 | 5.9000 | 5.1300 | 5.7600 | 5.7600 | 73,700 |
|
May 20, 2026
|
5.2100 | 5.4390 | 5.0500 | 5.2600 | 5.2600 | 72,900 |
|
May 19, 2026
|
6.0500 | 6.2700 | 4.9700 | 5.0000 | 5.0000 | 279,400 |
|
May 18, 2026
|
6.0100 | 6.1900 | 5.7600 | 6.1100 | 6.1100 | 25,700 |
|
May 15, 2026
|
5.9400 | 6.4500 | 5.9400 | 5.9900 | 5.9900 | 14,600 |
|
May 14, 2026
|
6.0100 | 6.1500 | 5.9300 | 6.0900 | 6.0900 | 31,600 |
|
May 13, 2026
|
5.9000 | 6.3000 | 5.9000 | 5.9900 | 5.9900 | 49,100 |
|
May 12, 2026
|
6.1650 | 6.4400 | 5.8400 | 5.8600 | 5.8600 | 41,100 |
|
May 11, 2026
|
6.5500 | 6.8400 | 5.9100 | 6.0000 | 6.0000 | 61,400 |
|
May 8, 2026
|
6.6600 | 6.7700 | 6.5000 | 6.5600 | 6.5600 | 15,300 |
|
May 7, 2026
|
7.0400 | 7.1970 | 6.5450 | 6.6400 | 6.6400 | 81,800 |
|
May 6, 2026
|
6.9600 | 7.3600 | 6.7900 | 7.0300 | 7.0300 | 42,400 |
|
May 5, 2026
|
7.0000 | 7.2100 | 6.7900 | 6.8400 | 6.8400 | 25,900 |
|
May 4, 2026
|
7.2100 | 7.5000 | 6.8870 | 6.9700 | 6.9700 | 43,800 |
|
May 1, 2026
|
6.3400 | 7.2700 | 6.1800 | 7.0300 | 7.0300 | 194,800 |
|
Apr 30, 2026
|
6.6400 | 6.6400 | 6.0200 | 6.3600 | 6.3600 | 103,700 |
|
Apr 29, 2026
|
6.6500 | 6.8800 | 6.5000 | 6.5400 | 6.5400 | 18,700 |
|
Apr 28, 2026
|
6.6300 | 6.8200 | 6.5800 | 6.6400 | 6.6400 | 32,500 |
|
Apr 27, 2026
|
6.8800 | 6.9700 | 6.5600 | 6.6400 | 6.6400 | 80,100 |
|
Apr 24, 2026
|
7.6000 | 7.6000 | 6.8400 | 6.8800 | 6.8800 | 107,700 |
|
Apr 23, 2026
|
7.9500 | 7.9500 | 7.2800 | 7.4600 | 7.4600 | 57,100 |
|
Apr 22, 2026
|
7.5000 | 7.9300 | 7.2600 | 7.9200 | 7.9200 | 48,800 |
|
Apr 21, 2026
|
7.9200 | 8.0000 | 7.4100 | 7.6100 | 7.6100 | 112,900 |
|
Apr 20, 2026
|
7.8700 | 8.0100 | 7.7100 | 8.0000 | 8.0000 | 136,800 |
|
Apr 17, 2026
|
7.7400 | 8.0900 | 7.7200 | 7.9900 | 7.9900 | 267,800 |
|
Apr 16, 2026
|
6.3000 | 7.7500 | 6.1100 | 7.4000 | 7.4000 | 281,200 |
|
Apr 15, 2026
|
7.0200 | 7.1400 | 5.8720 | 6.3000 | 6.3000 | 409,000 |
|
Apr 14, 2026
|
6.2200 | 6.4900 | 6.0900 | 6.1600 | 6.1600 | 857,800 |
|
Apr 13, 2026
|
5.2600 | 6.2200 | 5.2200 | 6.2200 | 6.2200 | 90,600 |
|
Apr 10, 2026
|
5.9000 | 5.9000 | 5.0600 | 5.1600 | 5.1600 | 57,700 |
|
Apr 9, 2026
|
5.6200 | 5.9000 | 5.4680 | 5.8900 | 5.8900 | 27,300 |
|
Apr 8, 2026
|
5.7200 | 5.9450 | 5.3650 | 5.8000 | 5.8000 | 26,400 |
|
Apr 7, 2026
|
5.6000 | 5.7900 | 5.0400 | 5.7900 | 5.7900 | 32,400 |
|
Apr 6, 2026
|
5.3600 | 5.6200 | 5.2300 | 5.6200 | 5.6200 | 24,100 |
|
Apr 2, 2026
|
4.7600 | 5.5000 | 4.6600 | 5.3500 | 5.3500 | 28,300 |
|
Apr 1, 2026
|
4.8200 | 5.0860 | 4.7830 | 4.8100 | 4.8100 | 11,700 |
|
Mar 31, 2026
|
4.8300 | 5.0000 | 4.7020 | 4.8100 | 4.8100 | 23,200 |
|
Mar 30, 2026
|
5.0100 | 5.1230 | 4.6300 | 4.7800 | 4.7800 | 29,900 |
|
Mar 27, 2026
|
5.1000 | 5.2900 | 4.9100 | 4.9400 | 4.9400 | 46,500 |
|
Mar 26, 2026
|
4.9700 | 5.2700 | 4.9700 | 5.1000 | 5.1000 | 40,300 |
|
Mar 25, 2026
|
4.8700 | 5.1800 | 4.8700 | 5.0000 | 5.0000 | 40,100 |
|
Mar 24, 2026
|
4.8500 | 5.0600 | 4.8500 | 4.8600 | 4.8600 | 43,500 |
|
Mar 23, 2026
|
5.3700 | 5.9900 | 4.8300 | 4.8300 | 4.8300 | 89,300 |
|
Mar 20, 2026
|
5.6100 | 5.9900 | 5.3100 | 5.3700 | 5.3700 | 481,700 |
|
Mar 19, 2026
|
5.6300 | 5.8100 | 5.5300 | 5.5650 | 5.5650 | 47,200 |
|
Mar 18, 2026
|
5.6100 | 5.9400 | 5.5500 | 5.6400 | 5.6400 | 54,100 |
|
Mar 17, 2026
|
5.7500 | 6.0250 | 5.6000 | 5.6500 | 5.6500 | 57,800 |
|
Mar 16, 2026
|
5.9600 | 6.1400 | 5.7800 | 5.7900 | 5.7900 | 43,700 |
|
Mar 13, 2026
|
6.0800 | 6.2500 | 5.8400 | 6.0100 | 6.0100 | 52,700 |
|
Mar 12, 2026
|
6.2500 | 6.5160 | 5.9300 | 6.0500 | 6.0500 | 64,600 |
|
Mar 11, 2026
|
5.9200 | 6.5400 | 5.9200 | 6.3100 | 6.3100 | 67,700 |
|
Mar 10, 2026
|
5.7320 | 6.2300 | 5.7320 | 5.8700 | 5.8700 | 68,900 |
|
Mar 9, 2026
|
5.9600 | 6.1900 | 5.6700 | 5.7000 | 5.7000 | 46,700 |
|
Mar 6, 2026
|
5.8800 | 6.2500 | 5.6600 | 5.9500 | 5.9500 | 107,600 |
|
Mar 5, 2026
|
5.9800 | 6.1900 | 5.7370 | 5.9400 | 5.9400 | 15,900 |
|
Mar 4, 2026
|
5.7700 | 6.4300 | 5.5500 | 6.1000 | 6.1000 | 37,900 |
|
Mar 3, 2026
|
6.0400 | 6.5150 | 5.6800 | 5.7700 | 5.7700 | 265,300 |
|
Mar 2, 2026
|
6.2600 | 6.6550 | 6.2100 | 6.2800 | 6.2800 | 82,500 |
|
Feb 27, 2026
|
6.7400 | 6.9970 | 6.1700 | 6.5300 | 6.5300 | 63,100 |
|
Feb 26, 2026
|
6.3300 | 6.9700 | 5.7600 | 6.9700 | 6.9700 | 121,700 |
|
Feb 25, 2026
|
5.8500 | 6.8500 | 5.7600 | 6.4600 | 6.4600 | 111,900 |
|
Feb 24, 2026
|
5.5100 | 5.8500 | 5.5100 | 5.8500 | 5.8500 | 27,500 |
|
Feb 23, 2026
|
5.6000 | 5.7000 | 5.5000 | 5.6500 | 5.6500 | 38,800 |
|
Feb 20, 2026
|
5.5100 | 5.7400 | 5.5100 | 5.6100 | 5.6100 | 46,200 |
|
Feb 19, 2026
|
5.3000 | 5.7400 | 5.2300 | 5.6800 | 5.6800 | 81,300 |
|
Feb 18, 2026
|
5.3400 | 5.6150 | 5.2100 | 5.3800 | 5.3800 | 22,600 |
|
Feb 17, 2026
|
5.3600 | 5.8070 | 5.3230 | 5.3900 | 5.3900 | 35,200 |
|
Feb 13, 2026
|
5.4300 | 5.8500 | 5.2450 | 5.4250 | 5.4250 | 33,000 |
|
Feb 12, 2026
|
5.6100 | 5.8000 | 5.2000 | 5.5400 | 5.5400 | 26,700 |
|
Feb 11, 2026
|
5.5300 | 5.9500 | 5.0800 | 5.4900 | 5.4900 | 23,600 |
|
Feb 10, 2026
|
5.5000 | 5.8800 | 5.4100 | 5.6000 | 5.6000 | 36,700 |
|
Feb 9, 2026
|
5.1200 | 5.5500 | 5.0000 | 5.5100 | 5.5100 | 19,000 |
|
Feb 6, 2026
|
4.9300 | 5.4000 | 4.9000 | 5.1000 | 5.1000 | 54,400 |
|
Feb 5, 2026
|
5.1200 | 5.2600 | 4.8000 | 4.9300 | 4.9300 | 75,100 |
|
Feb 4, 2026
|
5.2300 | 5.8100 | 5.1000 | 5.2000 | 5.2000 | 68,000 |
|
Feb 3, 2026
|
5.7800 | 6.0500 | 5.1400 | 5.2400 | 5.2400 | 84,800 |
|
Feb 2, 2026
|
5.7500 | 5.9300 | 5.4500 | 5.8000 | 5.8000 | 50,600 |
|
Jan 30, 2026
|
6.3500 | 6.3500 | 5.7050 | 5.8000 | 5.8000 | 59,700 |
|
Jan 29, 2026
|
6.0000 | 6.4400 | 5.9800 | 6.1000 | 6.1000 | 61,600 |
|
Jan 28, 2026
|
6.0100 | 6.3500 | 6.0000 | 6.0000 | 6.0000 | 52,300 |
|
Jan 27, 2026
|
6.0800 | 6.3920 | 5.9800 | 5.9900 | 5.9900 | 29,100 |
|
Jan 26, 2026
|
6.4900 | 6.5700 | 6.0000 | 6.0700 | 6.0700 | 97,500 |
|
Jan 23, 2026
|
6.3100 | 6.6620 | 6.3020 | 6.4600 | 6.4600 | 25,700 |
|
Jan 22, 2026
|
6.0800 | 6.7400 | 6.0100 | 6.3300 | 6.3300 | 60,700 |
|
Jan 21, 2026
|
6.1900 | 6.5000 | 5.9900 | 6.0300 | 6.0300 | 64,000 |
|
Jan 20, 2026
|
6.2100 | 6.5000 | 6.0000 | 6.2000 | 6.2000 | 87,800 |
|
Jan 16, 2026
|
6.4200 | 6.7900 | 6.2000 | 6.3000 | 6.3000 | 75,700 |
|
Jan 15, 2026
|
6.3300 | 6.7000 | 6.2410 | 6.3800 | 6.3800 | 33,500 |
|
Jan 14, 2026
|
6.3600 | 6.7500 | 6.1700 | 6.3750 | 6.3750 | 103,600 |
|
Jan 13, 2026
|
6.6100 | 6.7360 | 6.2400 | 6.3650 | 6.3650 | 46,300 |
|
Jan 12, 2026
|
6.1800 | 6.9400 | 6.1500 | 6.6300 | 6.6300 | 75,600 |
|
Jan 9, 2026
|
6.4800 | 6.5200 | 6.1300 | 6.1800 | 6.1800 | 68,600 |
|
Jan 8, 2026
|
6.0500 | 6.7500 | 5.7000 | 6.4300 | 6.4300 | 112,000 |
|
Jan 7, 2026
|
5.5700 | 6.3000 | 5.5000 | 6.1000 | 6.1000 | 132,500 |
|
Jan 6, 2026
|
5.4900 | 5.7500 | 5.4000 | 5.4600 | 5.4600 | 56,400 |
|
Jan 5, 2026
|
5.6500 | 5.8850 | 5.4500 | 5.4600 | 5.4600 | 61,400 |
|
Jan 2, 2026
|
5.6900 | 5.9700 | 5.3000 | 5.5800 | 5.5800 | 101,200 |
|
Dec 31, 2025
|
5.6100 | 5.9900 | 5.5200 | 5.6900 | 5.6900 | 146,700 |
|
Dec 30, 2025
|
5.8400 | 6.1800 | 5.6200 | 5.6500 | 5.6500 | 93,700 |
|
Dec 29, 2025
|
6.3100 | 6.3900 | 5.8000 | 5.9800 | 5.9800 | 102,900 |
|
Dec 26, 2025
|
6.0000 | 6.5700 | 5.8600 | 6.4300 | 6.4300 | 47,000 |
|
Dec 24, 2025
|
6.0600 | 6.3800 | 5.8500 | 6.2200 | 6.2200 | 44,100 |
|
Dec 23, 2025
|
5.7300 | 6.2650 | 5.5950 | 6.0500 | 6.0500 | 149,200 |
|
Dec 22, 2025
|
6.2600 | 6.5600 | 5.7000 | 5.8200 | 5.8200 | 162,500 |
|
Dec 19, 2025
|
6.5000 | 6.8700 | 6.2000 | 6.3900 | 6.3900 | 48,600 |
|
Dec 18, 2025
|
6.8600 | 6.8700 | 6.3100 | 6.3600 | 6.3600 | 130,100 |
|
Dec 17, 2025
|
7.0600 | 7.2900 | 6.5600 | 6.5600 | 6.5600 | 93,800 |
|
Dec 16, 2025
|
7.0300 | 7.2000 | 7.0050 | 7.0200 | 7.0200 | 39,000 |
|
Dec 15, 2025
|
7.0500 | 7.2700 | 6.6000 | 6.9600 | 6.9600 | 92,700 |
|
Dec 12, 2025
|
6.5300 | 7.3200 | 6.2200 | 7.1900 | 7.1900 | 207,900 |
|
Dec 11, 2025
|
7.1500 | 7.2190 | 6.4900 | 6.5000 | 6.5000 | 84,300 |
|
Dec 10, 2025
|
7.7200 | 7.7200 | 6.9500 | 7.0100 | 7.0100 | 144,100 |
|
Dec 9, 2025
|
7.5700 | 7.8500 | 7.2500 | 7.6000 | 7.6000 | 46,500 |
|
Dec 8, 2025
|
7.8400 | 8.0150 | 7.3800 | 7.6800 | 7.6800 | 88,400 |
|
Dec 5, 2025
|
7.2700 | 8.0100 | 7.2700 | 7.7200 | 7.7200 | 178,100 |
|
Dec 4, 2025
|
7.6000 | 7.9900 | 7.0000 | 7.2850 | 7.2850 | 172,500 |
|
Dec 3, 2025
|
8.0000 | 8.0730 | 7.5000 | 7.7300 | 7.7300 | 79,300 |
|
Dec 2, 2025
|
8.6900 | 8.8350 | 7.5100 | 8.0000 | 8.0000 | 178,600 |
|
Dec 1, 2025
|
8.6100 | 9.0500 | 8.6100 | 8.7700 | 8.7700 | 84,800 |
|
Nov 28, 2025
|
9.0000 | 9.2600 | 8.2500 | 8.8500 | 8.8500 | 179,400 |
|
Nov 26, 2025
|
9.2300 | 9.5200 | 8.9600 | 9.0600 | 9.0600 | 152,800 |
|
Nov 25, 2025
|
9.3700 | 9.6860 | 9.1100 | 9.2800 | 9.2800 | 155,700 |
|
Nov 24, 2025
|
9.5900 | 9.9090 | 9.0000 | 9.2100 | 9.2100 | 270,400 |
|
Nov 21, 2025
|
9.0000 | 9.9800 | 8.5800 | 9.5000 | 9.5000 | 555,000 |
|
Nov 20, 2025
|
8.0000 | 9.3500 | 8.0000 | 9.0500 | 9.0500 | 986,100 |
|
Nov 19, 2025
|
8.0500 | 8.4800 | 7.9600 | 8.1000 | 8.1000 | 1,974,700 |
|
Nov 18, 2025
|
8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
