GitLab Inc. (BIT:1GTLB)
Italy · Delayed Price · Currency is EUR 38.60
+1.80 (4.89%)
At close: Sep 5, 2025
GitLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | - | 4.89% | 5 |
| Sep 4, 2025 | 38.40 | 38.40 | 36.80 | 36.80 | - | -12.80% | 93 |
| Sep 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | - | - |
| Sep 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | - | - |
| Sep 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | - | - |
| Aug 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | - | - |
| Aug 28, 2025 | 42.00 | 42.40 | 42.00 | 42.20 | - | 11.64% | 95 |
| Aug 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | - |
| Aug 26, 2025 | 39.50 | 39.50 | 37.80 | 37.80 | - | -0.53% | 500 |
| Aug 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Aug 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Aug 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Aug 20, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | - | -2.06% | 1 |
| Aug 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | - |
| Aug 18, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | - | -4.43% | 5 |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 11, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 8, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 6, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Jul 31, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Jul 30, 2025 | 40.00 | 40.80 | 39.10 | 40.60 | - | -1.93% | 70 |
| Jul 29, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | - | - |
| Jul 28, 2025 | 41.80 | 41.80 | 41.40 | 41.40 | - | 2.99% | 30 |
| Jul 25, 2025 | 40.50 | 40.50 | 40.20 | 40.20 | - | 2.55% | 60 |
| Jul 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | - |
| Jul 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | - |
| Jul 22, 2025 | 38.70 | 39.20 | 38.70 | 39.20 | - | 7.10% | 110 |
| Jul 21, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jul 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jul 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jul 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jul 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jul 14, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | - | -8.96% | 178 |
| Jul 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | - |
| Jul 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | - |
| Jul 9, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | - |
| Jul 8, 2025 | 40.00 | 40.20 | 39.90 | 40.20 | - | 3.61% | 60 |
| Jul 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | - |
| Jul 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | - |
| Jul 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | - |
| Jul 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | - |
| Jul 1, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | - |
| Jun 30, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | - | 1.04% | 60 |
| Jun 27, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | - | 1.59% | 990 |