GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
45.55
+0.04 (0.09%)
At close: Jun 2, 2025, 4:00 PM
45.55
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:47 PM EDT
GitLab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 45.43 | 46.13 | 44.46 | 45.55 | 45.55 | 0.09% | 4,245,256 |
May 30, 2025 | 45.49 | 45.87 | 44.68 | 45.51 | 45.51 | -0.37% | 4,475,486 |
May 29, 2025 | 46.84 | 47.01 | 45.48 | 45.68 | 45.68 | -1.23% | 3,071,233 |
May 28, 2025 | 47.87 | 48.10 | 45.98 | 46.25 | 46.25 | -3.65% | 2,809,708 |
May 27, 2025 | 48.39 | 48.60 | 47.00 | 48.00 | 48.00 | 1.05% | 2,454,049 |
May 23, 2025 | 46.40 | 47.81 | 46.00 | 47.50 | 47.50 | -0.57% | 1,868,887 |
May 22, 2025 | 48.60 | 48.76 | 47.12 | 47.77 | 47.77 | 0.36% | 2,689,323 |
May 21, 2025 | 49.70 | 50.24 | 47.27 | 47.60 | 47.60 | -5.10% | 3,422,978 |
May 20, 2025 | 49.25 | 50.38 | 48.73 | 50.16 | 50.16 | 2.47% | 3,084,388 |
May 19, 2025 | 50.08 | 50.40 | 48.74 | 48.95 | 48.95 | -4.93% | 3,884,495 |
May 16, 2025 | 52.00 | 52.59 | 51.24 | 51.49 | 51.49 | -0.62% | 1,945,863 |
May 15, 2025 | 53.18 | 53.82 | 50.78 | 51.81 | 51.81 | -3.03% | 2,660,260 |
May 14, 2025 | 53.93 | 54.08 | 52.35 | 53.43 | 53.43 | 0.13% | 2,403,141 |
May 13, 2025 | 52.06 | 53.60 | 51.94 | 53.36 | 53.36 | 2.50% | 2,297,453 |
May 12, 2025 | 51.90 | 52.18 | 50.71 | 52.06 | 52.06 | 5.90% | 1,976,608 |
May 9, 2025 | 50.23 | 50.36 | 48.44 | 49.16 | 49.16 | -0.75% | 2,085,631 |
May 8, 2025 | 48.84 | 49.93 | 47.75 | 49.53 | 49.53 | 5.20% | 2,628,715 |
May 7, 2025 | 46.08 | 47.50 | 46.08 | 47.08 | 47.08 | 1.27% | 1,627,768 |
May 6, 2025 | 45.17 | 46.77 | 44.53 | 46.49 | 46.49 | 2.22% | 1,720,324 |
May 5, 2025 | 45.86 | 47.41 | 45.43 | 45.48 | 45.48 | -2.30% | 2,130,719 |
May 2, 2025 | 46.82 | 47.29 | 46.33 | 46.55 | 46.55 | -0.87% | 1,706,071 |
May 1, 2025 | 48.09 | 48.44 | 46.77 | 46.96 | 46.96 | 0.62% | 2,159,040 |
Apr 30, 2025 | 45.71 | 46.74 | 44.71 | 46.67 | 46.67 | -1.02% | 1,739,393 |
Apr 29, 2025 | 46.72 | 47.34 | 46.35 | 47.15 | 47.15 | 0.40% | 1,656,455 |
Apr 28, 2025 | 47.22 | 47.94 | 46.03 | 46.96 | 46.96 | -0.42% | 2,076,169 |
Apr 25, 2025 | 45.39 | 47.47 | 45.22 | 47.16 | 47.16 | 3.26% | 1,567,479 |
Apr 24, 2025 | 43.87 | 45.76 | 43.66 | 45.67 | 45.67 | 6.41% | 2,078,446 |
Apr 23, 2025 | 43.94 | 45.06 | 42.86 | 42.92 | 42.92 | 3.30% | 2,341,858 |
Apr 22, 2025 | 41.40 | 41.90 | 40.38 | 41.55 | 41.55 | 1.42% | 2,147,833 |
Apr 21, 2025 | 42.00 | 42.23 | 39.82 | 40.97 | 40.97 | -4.50% | 3,380,277 |
Apr 17, 2025 | 41.98 | 43.11 | 41.87 | 42.90 | 42.90 | 1.73% | 3,101,497 |
Apr 16, 2025 | 42.54 | 43.40 | 41.41 | 42.17 | 42.17 | -3.39% | 3,651,092 |
Apr 15, 2025 | 42.06 | 43.80 | 41.79 | 43.65 | 43.65 | 2.92% | 2,368,951 |
Apr 14, 2025 | 43.57 | 44.04 | 42.00 | 42.41 | 42.41 | 1.17% | 1,933,401 |
Apr 11, 2025 | 42.94 | 43.49 | 41.11 | 41.92 | 41.92 | -2.47% | 5,092,166 |
Apr 10, 2025 | 45.03 | 45.46 | 42.31 | 42.98 | 42.98 | -7.17% | 3,848,176 |
Apr 9, 2025 | 41.37 | 47.20 | 40.62 | 46.30 | 46.30 | 14.26% | 5,189,435 |
Apr 8, 2025 | 44.57 | 44.95 | 39.70 | 40.52 | 40.52 | -5.33% | 3,730,255 |
Apr 7, 2025 | 38.31 | 44.09 | 38.05 | 42.80 | 42.80 | 4.16% | 5,036,826 |
Apr 4, 2025 | 40.80 | 41.56 | 37.90 | 41.09 | 41.09 | -3.39% | 4,118,924 |
Apr 3, 2025 | 45.04 | 46.00 | 42.48 | 42.53 | 42.53 | -12.00% | 3,802,422 |
Apr 2, 2025 | 46.57 | 48.88 | 46.57 | 48.33 | 48.33 | 1.43% | 1,441,611 |
Apr 1, 2025 | 46.73 | 47.66 | 45.97 | 47.65 | 47.65 | 1.38% | 1,903,034 |
Mar 31, 2025 | 46.25 | 47.08 | 44.67 | 47.00 | 47.00 | -2.85% | 3,571,273 |
Mar 28, 2025 | 49.60 | 49.78 | 47.74 | 48.38 | 48.38 | -3.59% | 1,854,679 |
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 |