GitLab Inc. (BIT:1GTLB)
Italy · Delayed Price · Currency is EUR 32.90
+1.10 (3.46%)
At close: Dec 5, 2025
GitLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.20 | 33.20 | 33.20 | 32.90 | 32.90 | 3.46% | 24 |
| Dec 4, 2025 | 32.50 | 32.70 | 32.50 | 31.80 | 31.80 | -0.62% | 101 |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -10.61% | - |
| Dec 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Dec 1, 2025 | 35.40 | 35.70 | 35.40 | 35.60 | 35.60 | 0.28% | 1,239 |
| Nov 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -17.06% | - |
| Nov 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 22.99% | - |
| Nov 26, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Nov 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Nov 24, 2025 | 36.10 | 36.10 | 36.10 | 36.20 | 36.20 | 1.40% | 515 |
| Nov 21, 2025 | 37.10 | 37.10 | 37.10 | 35.70 | 35.70 | -5.31% | 100 |
| Nov 20, 2025 | 39.40 | 39.40 | 39.40 | 37.70 | 37.70 | - | 75 |
| Nov 19, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.62% | - |
| Nov 18, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.54% | - |
| Nov 17, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -3.12% | - |
| Nov 14, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Nov 13, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -3.02% | - |
| Nov 12, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.25% | - |
| Nov 11, 2025 | 40.10 | 40.10 | 40.10 | 39.80 | 39.80 | 1.02% | 3 |
| Nov 10, 2025 | 39.90 | 39.90 | 39.90 | 39.40 | 39.40 | 2.87% | 227 |
| Nov 7, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Nov 6, 2025 | 40.20 | 40.20 | 38.30 | 38.30 | 38.30 | -6.13% | 333 |
| Nov 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.21% | - |
| Nov 4, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.67% | - |
| Nov 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Oct 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Oct 30, 2025 | 42.00 | 42.00 | 42.00 | 42.40 | 42.40 | 2.66% | 1,000 |
| Oct 29, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.48% | - |
| Oct 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 27, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.43% | - |
| Oct 24, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 1.45% | - |
| Oct 23, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.66% | - |
| Oct 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Oct 21, 2025 | 42.00 | 42.00 | 42.00 | 43.40 | 43.40 | 6.37% | 90 |
| Oct 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.82% | - |
| Oct 17, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 4.80% | - |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 37.50 | 37.50 | -2.09% | 10 |
| Oct 15, 2025 | 38.30 | 38.40 | 38.30 | 38.30 | 38.30 | 0.79% | 190 |
| Oct 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Oct 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.77% | - |
| Oct 10, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -4.19% | - |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.74% | - |
| Oct 8, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 5.77% | - |
| Oct 7, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.99% | - |
| Oct 6, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.25% | - |
| Oct 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.34% | - |
| Oct 2, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 3.73% | - |
| Oct 1, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -3.10% | - |
| Sep 30, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -2.76% | - |
| Sep 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |