GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	61.14	62.18	59.76	62.15	62.15	2.04%	1,790,074
Nov 19, 2024	58.85	61.01	58.52	60.91	60.91	1.58%	1,701,985
Nov 18, 2024	59.73	60.07	58.47	59.96	59.96	0.15%	1,314,418
Nov 15, 2024	61.59	61.59	58.18	59.87	59.87	-2.09%	1,605,511
Nov 14, 2024	60.58	62.40	59.39	61.15	61.15	0.36%	2,159,480
Nov 13, 2024	60.15	63.34	60.15	60.93	60.93	1.63%	1,987,981
Nov 12, 2024	59.73	60.50	59.00	59.95	59.95	-0.33%	1,028,020
Nov 11, 2024	61.96	62.58	60.00	60.15	60.15	-0.58%	2,535,408
Nov 8, 2024	60.60	61.04	58.72	60.50	60.50	-1.13%	1,195,295
Nov 7, 2024	60.09	61.66	59.15	61.19	61.19	1.63%	1,555,832
Nov 6, 2024	57.93	60.68	57.93	60.21	60.21	6.72%	2,609,862
Nov 5, 2024	55.45	56.99	55.44	56.42	56.42	0.77%	854,487
Nov 4, 2024	56.94	56.94	55.08	55.99	55.99	-1.67%	1,171,963
Nov 1, 2024	55.73	57.34	54.82	56.94	56.94	5.93%	2,165,299
Oct 31, 2024	54.50	54.92	53.28	53.75	53.75	-1.48%	1,072,289
Oct 30, 2024	55.37	55.65	54.21	54.56	54.56	-0.31%	1,204,298
Oct 29, 2024	53.95	55.73	53.59	54.73	54.73	1.58%	902,247
Oct 28, 2024	55.53	55.99	53.71	53.88	53.88	-2.25%	1,279,254
Oct 25, 2024	56.00	56.93	54.77	55.12	55.12	-0.93%	946,798
Oct 24, 2024	53.93	56.58	53.82	55.64	55.64	4.86%	1,824,015
Oct 23, 2024	54.55	54.62	52.44	53.06	53.06	-3.26%	1,064,229
Oct 22, 2024	55.20	55.20	53.89	54.85	54.85	-1.05%	1,589,321
Oct 21, 2024	57.17	57.90	55.17	55.43	55.43	0.16%	1,783,258
Oct 18, 2024	55.19	56.61	54.33	55.34	55.34	1.67%	1,992,137
Oct 17, 2024	54.28	55.09	53.84	54.43	54.43	0.15%	1,060,921
Oct 16, 2024	54.75	54.75	53.50	54.35	54.35	-0.13%	839,820
Oct 15, 2024	55.00	55.20	54.03	54.42	54.42	-1.00%	857,266
Oct 14, 2024	54.96	55.39	53.74	54.97	54.97	0.44%	947,670
Oct 11, 2024	54.41	55.55	54.12	54.73	54.73	0.68%	1,596,311
Oct 10, 2024	53.25	55.19	53.25	54.36	54.36	0.97%	1,611,714
Oct 9, 2024	52.66	53.99	51.74	53.84	53.84	7.74%	3,679,954
Oct 8, 2024	49.58	50.28	49.03	49.97	49.97	1.01%	1,013,363
Oct 7, 2024	50.29	50.75	49.16	49.47	49.47	-1.38%	1,132,467
Oct 4, 2024	49.80	50.47	48.93	50.16	50.16	2.87%	1,066,734
Oct 3, 2024	49.09	50.06	48.53	48.76	48.76	-2.93%	1,155,835
Oct 2, 2024	50.04	50.54	49.53	50.23	50.23	1.11%	1,160,170
Oct 1, 2024	51.55	51.55	49.27	49.68	49.68	-3.61%	1,175,551
Sep 30, 2024	51.38	52.06	50.22	51.54	51.54	-0.21%	980,979
Sep 27, 2024	51.72	51.82	50.85	51.65	51.65	0.47%	948,113
Sep 26, 2024	52.23	52.45	50.35	51.41	51.41	-0.46%	1,205,467
Sep 25, 2024	52.90	53.48	51.57	51.65	51.65	-2.71%	1,111,024
Sep 24, 2024	53.45	53.79	52.52	53.09	53.09	-0.17%	1,014,247
Sep 23, 2024	52.58	53.84	52.30	53.18	53.18	2.17%	2,154,698
Sep 20, 2024	51.90	52.50	51.48	52.05	52.05	-0.57%	2,041,233
Sep 19, 2024	52.58	53.86	52.08	52.35	52.35	2.31%	1,901,685
Sep 18, 2024	51.12	52.47	50.54	51.17	51.17	-0.89%	1,416,228
Sep 17, 2024	53.33	53.33	51.30	51.63	51.63	-2.10%	1,604,681
Sep 16, 2024	54.46	54.46	52.65	52.74	52.74	-3.21%	2,232,033
Sep 13, 2024	54.31	55.33	53.92	54.49	54.49	0.63%	1,464,191
Sep 12, 2024	54.42	54.55	53.12	54.15	54.15	-2.06%	1,636,225
Sep 11, 2024	56.11	56.64	54.41	55.29	55.29	-1.62%	1,516,208
Sep 10, 2024	53.99	56.33	53.25	56.20	56.20	5.05%	2,399,878
Sep 9, 2024	53.85	54.80	52.82	53.50	53.50	0.77%	1,765,853
Sep 6, 2024	55.75	56.03	52.86	53.09	53.09	-4.94%	2,322,643
Sep 5, 2024	54.72	56.90	54.36	55.85	55.85	2.76%	4,384,036
Sep 4, 2024	50.43	54.88	50.19	54.35	54.35	21.64%	13,554,378
Sep 3, 2024	46.63	47.11	44.50	44.68	44.68	-5.74%	5,198,681
Aug 30, 2024	47.97	48.38	46.43	47.40	47.40	-1.02%	3,248,887
Aug 29, 2024	46.61	48.75	46.61	47.89	47.89	3.88%	1,199,479
Aug 28, 2024	46.97	47.34	45.47	46.10	46.10	-1.94%	1,514,728
Aug 27, 2024	47.21	47.81	46.57	47.01	47.01	-0.61%	758,823
Aug 26, 2024	46.29	47.57	46.29	47.30	47.30	0.68%	978,200
Aug 23, 2024	46.62	47.19	46.13	46.98	46.98	1.86%	1,034,437
Aug 22, 2024	46.93	47.12	46.05	46.12	46.12	-2.41%	1,918,582
Aug 21, 2024	46.82	47.45	46.46	47.26	47.26	1.59%	1,139,603
Aug 20, 2024	46.84	47.21	46.19	46.52	46.52	0.35%	1,209,112
Aug 19, 2024	45.05	46.37	44.90	46.36	46.36	2.09%	1,000,271
Aug 16, 2024	44.41	45.73	44.25	45.41	45.41	1.36%	1,528,964
Aug 15, 2024	44.03	44.87	44.03	44.80	44.80	4.26%	1,232,792
Aug 14, 2024	44.20	44.34	42.25	42.97	42.97	-2.61%	1,547,092
Aug 13, 2024	42.00	44.15	41.70	44.12	44.12	5.07%	1,598,505
Aug 12, 2024	41.86	43.22	41.63	41.99	41.99	0.70%	1,525,289
Aug 9, 2024	41.29	42.34	40.84	41.70	41.70	2.11%	2,208,218
Aug 8, 2024	42.97	43.04	40.72	40.84	40.84	-5.44%	3,799,641
Aug 7, 2024	43.97	45.39	42.71	43.19	43.19	0.35%	1,594,746
Aug 6, 2024	43.19	44.11	42.31	43.04	43.04	0.87%	1,722,026
Aug 5, 2024	42.45	45.01	41.87	42.67	42.67	-10.56%	3,780,931
Aug 2, 2024	46.16	47.77	45.49	47.71	47.71	-1.55%	2,229,864
Aug 1, 2024	51.58	52.26	48.13	48.46	48.46	-5.41%	1,690,416
Jul 31, 2024	50.95	52.07	50.38	51.23	51.23	2.19%	1,226,737
Jul 30, 2024	52.90	53.46	49.74	50.13	50.13	-5.18%	2,333,023
Jul 29, 2024	53.61	53.61	52.13	52.87	52.87	-0.94%	1,409,732
Jul 26, 2024	54.15	54.57	52.17	53.37	53.37	-0.13%	1,518,837
Jul 25, 2024	52.50	55.38	52.14	53.44	53.44	2.85%	2,255,775
Jul 24, 2024	54.32	55.06	51.84	51.96	51.96	-5.61%	1,501,221
Jul 23, 2024	54.17	56.12	54.17	55.05	55.05	2.82%	2,509,324
Jul 22, 2024	54.01	54.11	52.30	53.54	53.54	-0.06%	1,521,200
Jul 19, 2024	53.49	54.48	52.82	53.57	53.57	1.06%	1,652,063
Jul 18, 2024	54.50	55.26	51.86	53.01	53.01	-4.30%	3,737,711
Jul 17, 2024	56.26	56.50	53.81	55.39	55.39	9.34%	8,165,819
Jul 16, 2024	49.50	50.82	49.36	50.66	50.66	4.58%	2,057,839
Jul 15, 2024	49.75	50.22	47.66	48.44	48.44	-4.93%	3,122,742
Jul 12, 2024	52.27	52.36	50.77	50.95	50.95	-2.17%	1,853,135
Jul 11, 2024	51.28	52.71	50.85	52.08	52.08	2.72%	2,267,518
Jul 10, 2024	50.62	50.98	48.96	50.70	50.70	0.98%	2,525,917
Jul 9, 2024	52.78	52.87	49.16	50.21	50.21	-5.26%	2,136,018
Jul 8, 2024	52.82	53.26	51.89	53.00	53.00	0.80%	1,895,660
Jul 5, 2024	53.08	53.80	52.28	52.58	52.58	-1.11%	1,639,017
Jul 3, 2024	51.51	53.27	51.43	53.17	53.17	2.74%	2,069,555
Jul 2, 2024	51.36	52.35	50.72	51.75	51.75	0.80%	2,507,213