GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
48.49
-0.02 (-0.04%)
Oct 28, 2025, 1:48 PM EDT - Market open

GitLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202548.7348.9848.1348.42--0.19%662,950
Oct 27, 202549.2249.7148.1948.5148.51-0.04%1,869,882
Oct 24, 202548.9549.5848.4948.5348.530.85%2,338,948
Oct 23, 202547.8948.6247.7348.1248.120.06%1,794,779
Oct 22, 202548.6449.4647.9848.0948.09-2.87%3,067,445
Oct 21, 202547.1850.6846.9549.5149.515.12%5,027,583
Oct 20, 202545.6347.9345.5947.1047.103.95%3,531,966
Oct 17, 202546.7248.0345.1945.3145.31-6.13%9,894,311
Oct 16, 202544.1749.9442.7548.2748.2710.60%19,150,248
Oct 15, 202545.2645.3543.5343.6543.65-2.49%2,807,342
Oct 14, 202543.1445.2942.6144.7644.761.29%2,851,500
Oct 13, 202545.3545.4844.0344.1944.19-0.94%2,976,898
Oct 10, 202546.8947.7344.0744.6144.61-4.80%3,370,136
Oct 9, 202547.2347.6246.4946.8646.86-1.01%2,069,663
Oct 8, 202546.6547.9346.0047.3447.342.58%3,877,319
Oct 7, 202545.7647.2543.8646.1546.15-2.08%9,285,856
Oct 6, 202547.5050.4346.1047.1347.130.47%6,071,718
Oct 3, 202546.5447.4246.1246.9146.910.90%4,124,958
Oct 2, 202544.6846.6044.1346.4946.495.40%3,994,400
Oct 1, 202545.0045.2543.1444.1144.11-2.15%6,139,846
Sep 30, 202546.6946.8644.5645.0845.08-3.78%3,968,547
Sep 29, 202547.8948.0946.5746.8546.85-1.31%3,183,872
Sep 26, 202546.5547.5346.5047.4747.471.61%2,488,648
Sep 25, 202546.4947.4645.6146.7246.72-1.08%3,523,227
Sep 24, 202548.9249.4646.5147.2347.23-3.30%5,031,786
Sep 23, 202549.6350.6548.5948.8448.84-1.29%3,282,905
Sep 22, 202549.8049.8848.1749.4849.48-1.43%3,028,944
Sep 19, 202549.9550.4249.4850.2050.200.32%4,132,919
Sep 18, 202550.8051.2449.3150.0450.04-0.77%4,310,664
Sep 17, 202550.0051.3049.3150.4350.430.24%4,924,044
Sep 16, 202549.9850.5548.9950.3150.310.44%4,967,886
Sep 15, 202550.3051.2949.2850.0950.09-0.42%5,341,894
Sep 12, 202550.4751.3049.3050.3050.301.13%5,569,689
Sep 11, 202549.0650.4948.9349.7449.741.49%9,387,184
Sep 10, 202548.1749.2747.1849.0149.011.74%6,396,571
Sep 9, 202547.9048.2546.9448.1748.170.58%5,117,881
Sep 8, 202545.8748.1345.2147.8947.894.72%6,438,979
Sep 5, 202543.8445.8443.5245.7345.735.22%7,984,713
Sep 4, 202543.5544.3942.1743.4643.46-7.35%16,490,451
Sep 3, 202548.0048.2146.3246.9146.91-1.64%12,458,263
Sep 2, 202547.6048.9547.0247.6947.69-0.69%5,858,273
Aug 29, 202549.8750.3747.7748.0248.02-2.05%4,993,210
Aug 28, 202547.9349.9147.9349.0349.033.73%5,772,290
Aug 27, 202545.8547.3245.0347.2647.267.97%4,712,411
Aug 26, 202545.0245.7043.7243.7743.77-3.23%5,704,600
Aug 25, 202545.1045.9944.7545.2345.230.11%2,820,059
Aug 22, 202544.2746.5444.2545.1845.182.26%4,786,631
Aug 21, 202543.2244.5142.7544.1844.181.10%2,777,373
Aug 20, 202543.5844.7243.3443.7043.70-1.29%3,982,278
Aug 19, 202545.5046.0143.3244.2744.27-2.38%5,279,021