GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
48.38
-1.80 (-3.59%)
At close: Mar 28, 2025, 4:00 PM
48.10
-0.28 (-0.58%)
After-hours: Mar 28, 2025, 7:57 PM EDT
GitLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.60 | 49.78 | 47.74 | 48.38 | 48.38 | -3.59% | 1,849,695 |
| Mar 27, 2025 | 50.59 | 51.13 | 49.70 | 50.18 | 50.18 | -2.37% | 1,279,322 |
| Mar 26, 2025 | 52.80 | 52.99 | 50.94 | 51.40 | 51.40 | -3.26% | 1,256,160 |
| Mar 25, 2025 | 52.50 | 53.55 | 52.40 | 53.13 | 53.13 | 1.94% | 1,789,225 |
| Mar 24, 2025 | 51.66 | 53.19 | 51.63 | 52.12 | 52.12 | 2.30% | 1,903,932 |
| Mar 21, 2025 | 50.12 | 51.36 | 49.55 | 50.95 | 50.95 | -0.41% | 2,473,178 |
| Mar 20, 2025 | 50.19 | 51.74 | 50.19 | 51.16 | 51.16 | -0.85% | 2,022,678 |
| Mar 19, 2025 | 50.25 | 52.41 | 49.57 | 51.60 | 51.60 | 3.43% | 1,583,321 |
| Mar 18, 2025 | 51.43 | 51.48 | 49.30 | 49.89 | 49.89 | -3.95% | 2,201,999 |
| Mar 17, 2025 | 51.37 | 52.65 | 51.12 | 51.94 | 51.94 | -0.27% | 2,007,137 |
| Mar 14, 2025 | 51.04 | 52.25 | 50.77 | 52.08 | 52.08 | 4.20% | 1,935,568 |
| Mar 13, 2025 | 52.24 | 52.24 | 48.69 | 49.98 | 49.98 | -5.32% | 2,879,626 |
| Mar 12, 2025 | 53.78 | 54.61 | 51.48 | 52.79 | 52.79 | 1.64% | 2,222,288 |
| Mar 11, 2025 | 50.53 | 52.52 | 49.91 | 51.94 | 51.94 | 1.86% | 2,593,852 |
| Mar 10, 2025 | 54.41 | 54.80 | 50.25 | 50.99 | 50.99 | -9.56% | 3,388,235 |
| Mar 7, 2025 | 57.56 | 58.75 | 55.24 | 56.38 | 56.38 | -3.21% | 2,721,344 |
| Mar 6, 2025 | 59.64 | 61.16 | 57.95 | 58.25 | 58.25 | -5.73% | 3,081,294 |
| Mar 5, 2025 | 63.44 | 64.42 | 59.96 | 61.79 | 61.79 | -1.61% | 3,711,187 |
| Mar 4, 2025 | 54.40 | 63.24 | 53.55 | 62.80 | 62.80 | 11.64% | 10,328,501 |
| Mar 3, 2025 | 60.76 | 61.67 | 55.93 | 56.25 | 56.25 | -6.58% | 7,169,866 |
| Feb 28, 2025 | 59.99 | 60.56 | 58.88 | 60.21 | 60.21 | 0.28% | 3,094,077 |
| Feb 27, 2025 | 62.74 | 63.27 | 59.97 | 60.04 | 60.04 | -1.57% | 2,061,318 |
| Feb 26, 2025 | 61.45 | 62.44 | 60.81 | 61.00 | 61.00 | 0.33% | 1,679,128 |
| Feb 25, 2025 | 61.65 | 62.11 | 58.58 | 60.80 | 60.80 | -2.38% | 2,391,966 |
| Feb 24, 2025 | 64.04 | 64.14 | 60.38 | 62.28 | 62.28 | -2.87% | 3,120,083 |
| Feb 21, 2025 | 67.88 | 68.38 | 63.91 | 64.12 | 64.12 | -4.94% | 2,130,059 |
| Feb 20, 2025 | 69.30 | 69.69 | 65.71 | 67.45 | 67.45 | -3.39% | 3,064,115 |
| Feb 19, 2025 | 72.00 | 72.17 | 69.50 | 69.82 | 69.82 | -2.40% | 2,011,932 |
| Feb 18, 2025 | 68.40 | 71.76 | 67.93 | 71.54 | 71.54 | 5.47% | 2,604,537 |
| Feb 14, 2025 | 71.18 | 71.57 | 66.62 | 67.83 | 67.83 | -3.87% | 3,043,728 |
| Feb 13, 2025 | 70.73 | 70.73 | 68.83 | 70.56 | 70.56 | 1.10% | 2,021,388 |
| Feb 12, 2025 | 67.25 | 70.82 | 67.05 | 69.79 | 69.79 | 1.88% | 2,066,541 |
| Feb 11, 2025 | 70.56 | 70.66 | 68.26 | 68.50 | 68.50 | -3.90% | 1,948,665 |
| Feb 10, 2025 | 72.10 | 72.70 | 70.70 | 71.28 | 71.28 | 1.03% | 2,309,594 |
| Feb 7, 2025 | 71.88 | 72.31 | 69.91 | 70.55 | 70.55 | -1.26% | 2,057,527 |
| Feb 6, 2025 | 73.52 | 74.00 | 71.10 | 71.45 | 71.45 | -2.30% | 2,505,313 |
| Feb 5, 2025 | 71.17 | 74.04 | 71.14 | 73.14 | 73.14 | 2.37% | 2,607,357 |
| Feb 4, 2025 | 72.20 | 72.58 | 70.35 | 71.44 | 71.44 | 1.02% | 2,265,097 |
| Feb 3, 2025 | 70.00 | 71.59 | 69.34 | 70.72 | 70.72 | -2.80% | 2,933,866 |
| Jan 31, 2025 | 71.81 | 74.18 | 70.80 | 72.76 | 72.76 | 4.87% | 5,258,469 |
| Jan 30, 2025 | 68.72 | 70.03 | 68.33 | 69.38 | 69.38 | -1.35% | 3,114,505 |
| Jan 29, 2025 | 72.68 | 72.80 | 69.16 | 70.33 | 70.33 | -3.33% | 4,302,160 |
| Jan 28, 2025 | 65.47 | 72.87 | 65.41 | 72.75 | 72.75 | 12.34% | 7,936,998 |
| Jan 27, 2025 | 62.90 | 67.55 | 62.52 | 64.76 | 64.76 | -0.05% | 4,812,288 |
| Jan 24, 2025 | 64.32 | 65.38 | 63.91 | 64.79 | 64.79 | 1.33% | 2,400,418 |
| Jan 23, 2025 | 63.05 | 64.19 | 62.49 | 63.94 | 63.94 | 0.41% | 2,157,163 |
| Jan 22, 2025 | 65.31 | 65.93 | 63.61 | 63.68 | 63.68 | -2.14% | 2,745,218 |
| Jan 21, 2025 | 64.25 | 65.26 | 63.33 | 65.07 | 65.07 | 3.25% | 3,088,551 |
| Jan 17, 2025 | 65.05 | 65.05 | 62.67 | 63.02 | 63.02 | -1.84% | 1,731,566 |
| Jan 16, 2025 | 63.53 | 64.94 | 63.00 | 64.20 | 64.20 | 2.02% | 2,053,566 |