GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	50.23	50.36	48.44	49.16	49.16	-0.75%	2,084,624
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
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