GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	48.73	48.98	48.13	48.42	-	-0.19%	662,950
Oct 27, 2025	49.22	49.71	48.19	48.51	48.51	-0.04%	1,869,882
Oct 24, 2025	48.95	49.58	48.49	48.53	48.53	0.85%	2,338,948
Oct 23, 2025	47.89	48.62	47.73	48.12	48.12	0.06%	1,794,779
Oct 22, 2025	48.64	49.46	47.98	48.09	48.09	-2.87%	3,067,445
Oct 21, 2025	47.18	50.68	46.95	49.51	49.51	5.12%	5,027,583
Oct 20, 2025	45.63	47.93	45.59	47.10	47.10	3.95%	3,531,966
Oct 17, 2025	46.72	48.03	45.19	45.31	45.31	-6.13%	9,894,311
Oct 16, 2025	44.17	49.94	42.75	48.27	48.27	10.60%	19,150,248
Oct 15, 2025	45.26	45.35	43.53	43.65	43.65	-2.49%	2,807,342
Oct 14, 2025	43.14	45.29	42.61	44.76	44.76	1.29%	2,851,500
Oct 13, 2025	45.35	45.48	44.03	44.19	44.19	-0.94%	2,976,898
Oct 10, 2025	46.89	47.73	44.07	44.61	44.61	-4.80%	3,370,136
Oct 9, 2025	47.23	47.62	46.49	46.86	46.86	-1.01%	2,069,663
Oct 8, 2025	46.65	47.93	46.00	47.34	47.34	2.58%	3,877,319
Oct 7, 2025	45.76	47.25	43.86	46.15	46.15	-2.08%	9,285,856
Oct 6, 2025	47.50	50.43	46.10	47.13	47.13	0.47%	6,071,718
Oct 3, 2025	46.54	47.42	46.12	46.91	46.91	0.90%	4,124,958
Oct 2, 2025	44.68	46.60	44.13	46.49	46.49	5.40%	3,994,400
Oct 1, 2025	45.00	45.25	43.14	44.11	44.11	-2.15%	6,139,846
Sep 30, 2025	46.69	46.86	44.56	45.08	45.08	-3.78%	3,968,547
Sep 29, 2025	47.89	48.09	46.57	46.85	46.85	-1.31%	3,183,872
Sep 26, 2025	46.55	47.53	46.50	47.47	47.47	1.61%	2,488,648
Sep 25, 2025	46.49	47.46	45.61	46.72	46.72	-1.08%	3,523,227
Sep 24, 2025	48.92	49.46	46.51	47.23	47.23	-3.30%	5,031,786
Sep 23, 2025	49.63	50.65	48.59	48.84	48.84	-1.29%	3,282,905
Sep 22, 2025	49.80	49.88	48.17	49.48	49.48	-1.43%	3,028,944
Sep 19, 2025	49.95	50.42	49.48	50.20	50.20	0.32%	4,132,919
Sep 18, 2025	50.80	51.24	49.31	50.04	50.04	-0.77%	4,310,664
Sep 17, 2025	50.00	51.30	49.31	50.43	50.43	0.24%	4,924,044
Sep 16, 2025	49.98	50.55	48.99	50.31	50.31	0.44%	4,967,886
Sep 15, 2025	50.30	51.29	49.28	50.09	50.09	-0.42%	5,341,894
Sep 12, 2025	50.47	51.30	49.30	50.30	50.30	1.13%	5,569,689
Sep 11, 2025	49.06	50.49	48.93	49.74	49.74	1.49%	9,387,184
Sep 10, 2025	48.17	49.27	47.18	49.01	49.01	1.74%	6,396,571
Sep 9, 2025	47.90	48.25	46.94	48.17	48.17	0.58%	5,117,881
Sep 8, 2025	45.87	48.13	45.21	47.89	47.89	4.72%	6,438,979
Sep 5, 2025	43.84	45.84	43.52	45.73	45.73	5.22%	7,984,713
Sep 4, 2025	43.55	44.39	42.17	43.46	43.46	-7.35%	16,490,451
Sep 3, 2025	48.00	48.21	46.32	46.91	46.91	-1.64%	12,458,263
Sep 2, 2025	47.60	48.95	47.02	47.69	47.69	-0.69%	5,858,273
Aug 29, 2025	49.87	50.37	47.77	48.02	48.02	-2.05%	4,993,210
Aug 28, 2025	47.93	49.91	47.93	49.03	49.03	3.73%	5,772,290
Aug 27, 2025	45.85	47.32	45.03	47.26	47.26	7.97%	4,712,411
Aug 26, 2025	45.02	45.70	43.72	43.77	43.77	-3.23%	5,704,600
Aug 25, 2025	45.10	45.99	44.75	45.23	45.23	0.11%	2,820,059
Aug 22, 2025	44.27	46.54	44.25	45.18	45.18	2.26%	4,786,631
Aug 21, 2025	43.22	44.51	42.75	44.18	44.18	1.10%	2,777,373
Aug 20, 2025	43.58	44.72	43.34	43.70	43.70	-1.29%	3,982,278
Aug 19, 2025	45.50	46.01	43.32	44.27	44.27	-2.38%	5,279,021