GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.26	37.78	35.00	36.38	36.38	-2.73%	6,406,444
Jan 22, 2026	33.53	37.53	33.32	37.40	37.40	12.82%	10,243,708
Jan 21, 2026	33.26	33.70	32.92	33.15	33.15	0.33%	3,709,858
Jan 20, 2026	33.33	34.18	32.99	33.04	33.04	-3.22%	5,327,337
Jan 16, 2026	34.84	34.90	33.92	34.14	34.14	-1.76%	4,696,821
Jan 15, 2026	36.17	36.31	34.50	34.75	34.75	-3.90%	4,908,627
Jan 14, 2026	35.92	36.73	35.24	36.16	36.16	0.86%	6,752,968
Jan 13, 2026	36.01	36.35	34.38	35.85	35.85	0.53%	5,668,718
Jan 12, 2026	34.82	36.08	34.04	35.66	35.66	0.76%	6,403,902
Jan 9, 2026	35.63	35.93	35.10	35.39	35.39	-0.45%	4,037,293
Jan 8, 2026	36.50	36.65	35.41	35.55	35.55	-3.29%	5,114,974
Jan 7, 2026	36.41	37.17	36.12	36.76	36.76	0.05%	4,381,367
Jan 6, 2026	37.50	37.61	36.50	36.74	36.74	-2.05%	5,019,392
Jan 5, 2026	36.25	37.56	36.18	37.51	37.51	3.68%	4,100,891
Jan 2, 2026	37.98	38.01	35.90	36.18	36.18	-3.60%	5,545,179
Dec 31, 2025	38.08	38.10	37.47	37.53	37.53	-1.65%	2,429,360
Dec 30, 2025	38.18	38.65	38.07	38.16	38.16	-0.16%	2,418,914
Dec 29, 2025	37.54	38.47	37.54	38.22	38.22	1.00%	2,522,553
Dec 26, 2025	37.50	38.07	37.44	37.84	37.84	0.96%	1,628,156
Dec 24, 2025	37.44	37.76	37.22	37.48	37.48	-0.24%	1,391,553
Dec 23, 2025	38.02	38.20	37.19	37.57	37.57	-2.11%	2,864,576
Dec 22, 2025	38.25	38.95	38.16	38.38	38.38	1.00%	3,717,816
Dec 19, 2025	38.06	38.41	37.66	38.00	38.00	-0.18%	5,026,843
Dec 18, 2025	38.25	38.76	37.97	38.07	38.07	0.53%	2,941,858
Dec 17, 2025	38.25	39.00	37.82	37.87	37.87	-0.60%	3,692,842
Dec 16, 2025	37.64	38.53	37.60	38.10	38.10	-1.27%	3,457,382
Dec 15, 2025	40.00	40.00	38.49	38.59	38.59	-2.35%	3,077,232
Dec 12, 2025	40.86	40.98	39.51	39.52	39.52	-2.90%	2,747,736
Dec 11, 2025	40.05	41.55	40.05	40.70	40.70	0.49%	3,470,491
Dec 10, 2025	39.36	41.01	39.16	40.50	40.50	3.79%	4,268,186
Dec 9, 2025	38.89	39.60	38.39	39.02	39.02	-0.13%	3,844,014
Dec 8, 2025	37.66	40.26	37.65	39.07	39.07	4.61%	7,065,219
Dec 5, 2025	37.74	38.61	37.27	37.35	37.35	-0.43%	6,338,638
Dec 4, 2025	38.33	38.37	36.72	37.51	37.51	-0.85%	7,965,647
Dec 3, 2025	38.79	38.80	35.81	37.83	37.83	-12.77%	22,012,890
Dec 2, 2025	42.57	43.65	41.90	43.37	43.37	5.39%	9,677,277
Dec 1, 2025	40.39	42.15	40.11	41.15	41.15	0.22%	4,552,182
Nov 28, 2025	40.69	41.41	40.32	41.06	41.06	1.21%	2,373,980
Nov 26, 2025	41.24	41.39	40.16	40.57	40.57	-1.62%	3,884,075
Nov 25, 2025	41.30	41.35	40.15	41.24	41.24	-0.51%	7,468,305
Nov 24, 2025	41.94	42.23	41.31	41.45	41.45	-0.10%	5,031,560
Nov 21, 2025	42.43	42.43	40.20	41.49	41.49	-2.40%	5,399,602
Nov 20, 2025	44.00	44.72	42.07	42.51	42.51	-2.05%	2,765,032
Nov 19, 2025	42.85	44.08	42.85	43.40	43.40	-1.97%	3,174,597
Nov 18, 2025	42.41	44.40	42.03	44.27	44.27	3.82%	3,150,783
Nov 17, 2025	44.20	44.25	42.33	42.64	42.64	-3.81%	3,278,931
Nov 14, 2025	42.90	44.96	42.87	44.33	44.33	0.82%	2,408,679
Nov 13, 2025	46.00	46.08	43.56	43.97	43.97	-5.34%	3,298,213
Nov 12, 2025	46.53	47.35	45.81	46.45	46.45	-0.17%	1,634,261
Nov 11, 2025	45.63	46.95	45.63	46.53	46.53	0.74%	2,223,424