GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
44.00
-0.15 (-0.34%)
At close: Aug 5, 2025, 4:00 PM
43.89
-0.11 (-0.25%)
After-hours: Aug 5, 2025, 6:53 PM EDT

GitLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202544.3544.4743.1744.0044.00-0.34%3,588,685
Aug 4, 202542.9544.3142.6344.1544.155.57%3,681,543
Aug 1, 202543.0143.0241.1541.8241.82-4.54%4,109,669
Jul 31, 202546.2046.3143.7043.8143.81-5.11%4,196,425
Jul 30, 202547.0647.2545.7246.1746.17-2.16%3,355,938
Jul 29, 202548.7148.9346.0947.1947.19-2.46%3,488,153
Jul 28, 202548.3248.7247.6148.3848.381.02%2,314,931
Jul 25, 202546.9848.1046.6947.8947.892.35%3,160,844
Jul 24, 202547.1347.6846.2746.7946.79-0.66%3,142,559
Jul 23, 202546.1547.3245.7047.1047.102.32%3,802,860
Jul 22, 202545.3246.4845.2246.0346.032.47%3,640,764
Jul 21, 202545.4146.8044.9244.9244.92-0.99%3,220,832
Jul 18, 202544.2245.4043.9245.3745.373.30%3,309,466
Jul 17, 202542.7543.9342.6843.9243.923.17%3,025,422
Jul 16, 202542.4942.9241.6042.5742.57-0.77%3,870,790
Jul 15, 202543.6544.4042.8742.9042.900.78%4,705,768
Jul 14, 202542.0043.3041.7542.5742.571.28%3,768,334
Jul 11, 202544.6044.9142.0042.0342.03-6.79%6,725,624
Jul 10, 202547.0447.1344.8945.0945.09-3.82%4,362,650
Jul 9, 202546.6647.0545.8746.8846.880.60%2,813,374
Jul 8, 202546.6747.7346.3946.6046.600.11%3,790,526
Jul 7, 202546.0946.6045.1046.5546.550.39%3,343,877
Jul 3, 202545.4846.7445.3946.3746.372.72%2,207,171
Jul 2, 202545.5046.4444.4045.1445.14-0.81%2,882,602
Jul 1, 202544.7545.7543.7045.5145.510.89%5,865,769
Jun 30, 202545.6346.8244.7045.1145.11-0.07%5,547,245
Jun 27, 202544.4745.7044.1045.1445.142.06%6,032,647
Jun 26, 202543.0044.6042.5544.2344.233.85%5,720,101
Jun 25, 202543.3343.5042.1242.5942.59-0.56%3,555,999
Jun 24, 202541.7142.9441.6342.8342.835.21%4,743,825
Jun 23, 202540.5841.1539.8240.7140.71-0.12%4,235,894
Jun 20, 202542.0442.5740.5840.7640.76-3.04%5,139,116
Jun 18, 202541.6942.3641.4142.0442.040.41%3,880,892
Jun 17, 202541.5542.6041.3241.8741.87-0.50%4,537,217
Jun 16, 202541.4842.5240.8142.0842.082.06%6,760,488
Jun 13, 202543.0043.0041.0141.2341.23-5.67%7,052,695
Jun 12, 202543.6044.6042.7543.7143.710.78%8,697,741
Jun 11, 202541.9845.2441.5543.3743.37-10.60%26,538,925
Jun 10, 202549.2049.8747.7648.5148.51-0.27%11,720,682
Jun 9, 202550.1150.5048.4448.6448.64-0.27%5,149,105
Jun 6, 202549.7550.3748.6548.7748.77-2,786,862
Jun 5, 202548.1550.0348.0048.7748.772.91%3,358,760
Jun 4, 202546.8947.7346.3647.3947.391.54%3,635,838
Jun 3, 202545.6546.8645.0346.6746.672.46%4,171,543
Jun 2, 202545.4346.1344.4645.5545.550.09%4,250,148
May 30, 202545.4945.8744.6845.5145.51-0.37%4,475,486
May 29, 202546.8447.0145.4845.6845.68-1.23%3,071,233
May 28, 202547.8748.1045.9846.2546.25-3.65%2,809,708
May 27, 202548.3948.6047.0048.0048.001.05%2,454,049
May 23, 202546.4047.8146.0047.5047.50-0.57%1,868,887