GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	65.05	65.05	62.67	63.02	63.02	-1.84%	1,731,566
Jan 16, 2025	63.53	64.94	63.00	64.20	64.20	2.02%	2,053,566
Jan 15, 2025	62.41	63.78	62.14	62.93	62.93	2.79%	3,166,227
Jan 14, 2025	58.34	61.80	57.59	61.22	61.22	6.71%	2,918,568
Jan 13, 2025	58.30	58.64	56.94	57.37	57.37	-4.29%	1,853,358
Jan 10, 2025	61.00	61.20	59.08	59.94	59.94	-2.76%	1,910,049
Jan 8, 2025	60.10	61.69	59.33	61.64	61.64	1.77%	1,670,542
Jan 7, 2025	62.78	63.91	60.12	60.57	60.57	-1.61%	2,286,427
Jan 6, 2025	61.10	63.05	60.16	61.56	61.56	3.01%	2,991,658
Jan 3, 2025	57.36	60.00	57.33	59.76	59.76	6.03%	2,875,653
Jan 2, 2025	57.16	57.50	55.64	56.36	56.36	0.02%	1,582,137
Dec 31, 2024	56.36	56.69	55.70	56.35	56.35	-0.21%	1,766,630
Dec 30, 2024	56.33	56.94	55.89	56.47	56.47	-2.59%	1,752,961
Dec 27, 2024	58.92	59.33	56.48	57.97	57.97	-2.96%	2,036,625
Dec 26, 2024	60.00	60.05	58.91	59.74	59.74	-1.17%	2,058,952
Dec 24, 2024	60.43	60.87	59.51	60.45	60.45	0.73%	1,727,499
Dec 23, 2024	59.98	61.08	57.61	60.01	60.01	0.30%	2,642,412
Dec 20, 2024	55.69	59.94	55.48	59.83	59.83	7.49%	4,623,179
Dec 19, 2024	58.00	58.87	55.26	55.66	55.66	-2.76%	3,106,890
Dec 18, 2024	59.10	60.00	56.30	57.24	57.24	-3.21%	4,126,004
Dec 17, 2024	57.83	61.32	57.81	59.14	59.14	0.12%	3,609,936
Dec 16, 2024	58.87	59.60	58.12	59.07	59.07	0.80%	3,719,508
Dec 13, 2024	60.23	60.65	57.87	58.60	58.60	-4.00%	3,384,200
Dec 12, 2024	62.30	63.36	61.01	61.04	61.04	0.59%	3,164,833
Dec 11, 2024	61.71	62.49	60.20	60.68	60.68	-1.46%	4,252,722
Dec 10, 2024	64.79	66.72	60.81	61.58	61.58	-7.72%	5,361,266
Dec 9, 2024	67.30	69.50	66.33	66.73	66.73	-0.68%	4,683,979
Dec 6, 2024	73.50	73.50	65.78	67.19	67.19	1.74%	12,931,924
Dec 5, 2024	66.50	66.61	65.08	66.04	66.04	-0.78%	5,878,645
Dec 4, 2024	66.25	68.48	65.50	66.56	66.56	4.23%	3,531,472
Dec 3, 2024	62.61	64.26	62.50	63.86	63.86	1.38%	2,144,317
Dec 2, 2024	64.09	64.32	62.46	62.99	62.99	-1.19%	2,455,542
Nov 29, 2024	64.01	64.10	63.00	63.75	63.75	-0.08%	699,506
Nov 27, 2024	65.65	65.91	62.02	63.80	63.80	-3.87%	2,274,164
Nov 26, 2024	66.00	67.32	65.02	66.37	66.37	-	1,486,311
Nov 25, 2024	68.03	68.69	65.95	66.37	66.37	-0.38%	2,579,220
Nov 22, 2024	65.40	66.80	64.44	66.62	66.62	2.81%	2,306,519
Nov 21, 2024	64.10	66.45	63.87	64.80	64.80	4.26%	4,650,895
Nov 20, 2024	61.14	62.18	59.76	62.15	62.15	2.04%	1,846,669
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