GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
46.15
-0.98 (-2.08%)
At close: Oct 7, 2025, 4:00 PM EDT
46.31
+0.16 (0.35%)
After-hours: Oct 7, 2025, 7:54 PM EDT
GitLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 44.02 | 46.28 | 43.75 | 45.35 | 45.35 | 2.42% | 6,436,423 |
| Aug 15, 2025 | 41.15 | 44.34 | 41.15 | 44.28 | 44.28 | 8.13% | 5,416,250 |
| Aug 14, 2025 | 40.57 | 41.19 | 40.30 | 40.95 | 40.95 | -1.40% | 3,936,286 |
| Aug 13, 2025 | 39.65 | 41.57 | 39.17 | 41.53 | 41.53 | 5.81% | 6,819,070 |
| Aug 12, 2025 | 38.86 | 40.00 | 38.82 | 39.25 | 39.25 | 1.11% | 3,796,752 |
| Aug 11, 2025 | 40.63 | 41.12 | 38.81 | 38.82 | 38.82 | -3.96% | 4,549,977 |
| Aug 8, 2025 | 41.94 | 42.35 | 40.13 | 40.42 | 40.42 | -2.84% | 4,176,318 |
| Aug 7, 2025 | 44.44 | 44.90 | 40.96 | 41.60 | 41.60 | -4.94% | 4,941,475 |
| Aug 6, 2025 | 44.61 | 44.96 | 43.52 | 43.76 | 43.76 | -0.55% | 2,676,905 |
| Aug 5, 2025 | 44.35 | 44.47 | 43.17 | 44.00 | 44.00 | -0.34% | 3,615,812 |
| Aug 4, 2025 | 42.95 | 44.31 | 42.63 | 44.15 | 44.15 | 5.57% | 3,681,543 |
| Aug 1, 2025 | 43.01 | 43.02 | 41.15 | 41.82 | 41.82 | -4.54% | 4,109,669 |
| Jul 31, 2025 | 46.20 | 46.31 | 43.70 | 43.81 | 43.81 | -5.11% | 4,196,425 |
| Jul 30, 2025 | 47.06 | 47.25 | 45.72 | 46.17 | 46.17 | -2.16% | 3,355,938 |
| Jul 29, 2025 | 48.71 | 48.93 | 46.09 | 47.19 | 47.19 | -2.46% | 3,488,153 |