GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
48.49
-0.02 (-0.04%)
Oct 28, 2025, 1:48 PM EDT - Market open
GitLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 48.73 | 48.98 | 48.13 | 48.42 | - | -0.19% | 662,950 |
| Oct 27, 2025 | 49.22 | 49.71 | 48.19 | 48.51 | 48.51 | -0.04% | 1,869,882 |
| Oct 24, 2025 | 48.95 | 49.58 | 48.49 | 48.53 | 48.53 | 0.85% | 2,338,948 |
| Oct 23, 2025 | 47.89 | 48.62 | 47.73 | 48.12 | 48.12 | 0.06% | 1,794,779 |
| Oct 22, 2025 | 48.64 | 49.46 | 47.98 | 48.09 | 48.09 | -2.87% | 3,067,445 |
| Oct 21, 2025 | 47.18 | 50.68 | 46.95 | 49.51 | 49.51 | 5.12% | 5,027,583 |
| Oct 20, 2025 | 45.63 | 47.93 | 45.59 | 47.10 | 47.10 | 3.95% | 3,531,966 |
| Oct 17, 2025 | 46.72 | 48.03 | 45.19 | 45.31 | 45.31 | -6.13% | 9,894,311 |
| Oct 16, 2025 | 44.17 | 49.94 | 42.75 | 48.27 | 48.27 | 10.60% | 19,150,248 |
| Oct 15, 2025 | 45.26 | 45.35 | 43.53 | 43.65 | 43.65 | -2.49% | 2,807,342 |
| Oct 14, 2025 | 43.14 | 45.29 | 42.61 | 44.76 | 44.76 | 1.29% | 2,851,500 |
| Oct 13, 2025 | 45.35 | 45.48 | 44.03 | 44.19 | 44.19 | -0.94% | 2,976,898 |
| Oct 10, 2025 | 46.89 | 47.73 | 44.07 | 44.61 | 44.61 | -4.80% | 3,370,136 |
| Oct 9, 2025 | 47.23 | 47.62 | 46.49 | 46.86 | 46.86 | -1.01% | 2,069,663 |
| Oct 8, 2025 | 46.65 | 47.93 | 46.00 | 47.34 | 47.34 | 2.58% | 3,877,319 |
| 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 |