GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
51.41
-0.24 (-0.46%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 49.66 | 51.36 | 48.23 | 51.34 | 51.34 | 3.26% | 3,737,211 |
| Jun 28, 2024 | 49.47 | 49.94 | 48.67 | 49.72 | 49.72 | 0.55% | 4,484,292 |
| Jun 27, 2024 | 47.94 | 50.44 | 47.88 | 49.45 | 49.45 | 1.83% | 3,828,490 |
| Jun 26, 2024 | 44.28 | 49.96 | 43.94 | 48.56 | 48.56 | 11.38% | 7,757,824 |
| Jun 25, 2024 | 44.10 | 44.46 | 43.12 | 43.60 | 43.60 | -1.13% | 1,876,006 |
| Jun 24, 2024 | 43.38 | 44.19 | 43.20 | 44.10 | 44.10 | 0.64% | 2,387,188 |
| Jun 21, 2024 | 42.58 | 43.96 | 42.29 | 43.82 | 43.82 | 2.14% | 5,741,982 |
| Jun 20, 2024 | 42.95 | 43.20 | 42.26 | 42.90 | 42.90 | -0.26% | 1,923,035 |
| Jun 18, 2024 | 43.18 | 43.38 | 42.73 | 43.01 | 43.01 | -0.97% | 2,047,579 |
| Jun 17, 2024 | 44.08 | 44.18 | 43.19 | 43.43 | 43.43 | -2.43% | 2,375,629 |
| Jun 14, 2024 | 45.19 | 45.28 | 44.26 | 44.51 | 44.51 | -1.59% | 2,482,036 |
| Jun 13, 2024 | 46.92 | 46.96 | 45.05 | 45.23 | 45.23 | -2.27% | 2,066,691 |
| Jun 12, 2024 | 45.13 | 46.93 | 44.87 | 46.28 | 46.28 | 6.17% | 3,707,381 |
| Jun 11, 2024 | 44.07 | 44.51 | 43.48 | 43.59 | 43.59 | -1.54% | 1,733,664 |
| Jun 10, 2024 | 43.30 | 44.61 | 43.25 | 44.27 | 44.27 | 1.56% | 1,973,379 |
| Jun 7, 2024 | 43.58 | 43.87 | 43.16 | 43.59 | 43.59 | -1.20% | 2,148,813 |
| Jun 6, 2024 | 44.07 | 44.72 | 43.30 | 44.12 | 44.12 | -1.72% | 3,075,727 |
| Jun 5, 2024 | 45.07 | 45.24 | 43.82 | 44.89 | 44.89 | 0.31% | 4,401,273 |
| Jun 4, 2024 | 46.90 | 48.59 | 44.58 | 44.75 | 44.75 | -4.93% | 7,906,407 |
| Jun 3, 2024 | 47.90 | 48.92 | 46.61 | 47.07 | 47.07 | -0.25% | 8,814,195 |
| May 31, 2024 | 48.75 | 48.85 | 46.25 | 47.19 | 47.19 | -2.78% | 6,094,891 |
| May 30, 2024 | 52.00 | 52.04 | 48.07 | 48.54 | 48.54 | -8.60% | 3,947,029 |
| May 29, 2024 | 53.41 | 54.52 | 53.00 | 53.11 | 53.11 | -0.73% | 1,785,098 |
| May 28, 2024 | 55.25 | 55.40 | 53.21 | 53.50 | 53.50 | -3.03% | 1,807,204 |
| May 24, 2024 | 56.20 | 57.45 | 55.05 | 55.17 | 55.17 | -3.19% | 1,692,839 |
| May 23, 2024 | 58.40 | 58.73 | 56.24 | 56.99 | 56.99 | -0.78% | 1,942,392 |
| May 22, 2024 | 59.34 | 59.45 | 57.37 | 57.44 | 57.44 | -1.25% | 1,023,459 |
| May 21, 2024 | 58.30 | 58.70 | 57.94 | 58.17 | 58.17 | -0.60% | 1,669,356 |
| May 20, 2024 | 56.48 | 58.60 | 56.25 | 58.52 | 58.52 | 4.02% | 1,488,131 |
| May 17, 2024 | 56.69 | 56.81 | 55.81 | 56.26 | 56.26 | -0.42% | 1,520,144 |
| May 16, 2024 | 56.72 | 57.57 | 56.06 | 56.50 | 56.50 | -1.05% | 2,550,916 |
| May 15, 2024 | 55.51 | 57.31 | 54.41 | 57.10 | 57.10 | 5.20% | 2,244,538 |
| May 14, 2024 | 53.41 | 54.67 | 53.32 | 54.28 | 54.28 | 1.90% | 1,738,414 |
| May 13, 2024 | 52.95 | 54.21 | 52.95 | 53.27 | 53.27 | 0.76% | 1,405,365 |
| May 10, 2024 | 52.85 | 53.85 | 52.68 | 52.87 | 52.87 | -0.08% | 1,467,859 |
| May 9, 2024 | 52.91 | 53.54 | 52.29 | 52.91 | 52.91 | -0.06% | 1,296,499 |
| May 8, 2024 | 52.86 | 53.54 | 51.89 | 52.94 | 52.94 | -0.97% | 1,832,357 |
| May 7, 2024 | 54.47 | 54.66 | 52.90 | 53.46 | 53.46 | -3.17% | 2,290,899 |
| May 6, 2024 | 54.87 | 55.62 | 54.57 | 55.21 | 55.21 | 1.23% | 1,029,918 |
| May 3, 2024 | 55.75 | 56.37 | 54.09 | 54.54 | 54.54 | 0.22% | 1,345,857 |