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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 44.35 | 44.47 | 43.17 | 44.00 | 44.00 | -0.34% | 3,588,685 |
Aug 4, 2025 | 42.95 | 44.31 | 42.63 | 44.15 | 44.15 | 5.57% | 3,681,543 |
Aug 1, 2025 | 43.01 | 43.02 | 41.15 | 41.82 | 41.82 | -4.54% | 4,109,669 |
Jul 31, 2025 | 46.20 | 46.31 | 43.70 | 43.81 | 43.81 | -5.11% | 4,196,425 |
Jul 30, 2025 | 47.06 | 47.25 | 45.72 | 46.17 | 46.17 | -2.16% | 3,355,938 |
Jul 29, 2025 | 48.71 | 48.93 | 46.09 | 47.19 | 47.19 | -2.46% | 3,488,153 |
Jul 28, 2025 | 48.32 | 48.72 | 47.61 | 48.38 | 48.38 | 1.02% | 2,314,931 |
Jul 25, 2025 | 46.98 | 48.10 | 46.69 | 47.89 | 47.89 | 2.35% | 3,160,844 |
Jul 24, 2025 | 47.13 | 47.68 | 46.27 | 46.79 | 46.79 | -0.66% | 3,142,559 |
Jul 23, 2025 | 46.15 | 47.32 | 45.70 | 47.10 | 47.10 | 2.32% | 3,802,860 |
Jul 22, 2025 | 45.32 | 46.48 | 45.22 | 46.03 | 46.03 | 2.47% | 3,640,764 |
Jul 21, 2025 | 45.41 | 46.80 | 44.92 | 44.92 | 44.92 | -0.99% | 3,220,832 |
Jul 18, 2025 | 44.22 | 45.40 | 43.92 | 45.37 | 45.37 | 3.30% | 3,309,466 |
Jul 17, 2025 | 42.75 | 43.93 | 42.68 | 43.92 | 43.92 | 3.17% | 3,025,422 |
Jul 16, 2025 | 42.49 | 42.92 | 41.60 | 42.57 | 42.57 | -0.77% | 3,870,790 |
Jul 15, 2025 | 43.65 | 44.40 | 42.87 | 42.90 | 42.90 | 0.78% | 4,705,768 |
Jul 14, 2025 | 42.00 | 43.30 | 41.75 | 42.57 | 42.57 | 1.28% | 3,768,334 |
Jul 11, 2025 | 44.60 | 44.91 | 42.00 | 42.03 | 42.03 | -6.79% | 6,725,624 |
Jul 10, 2025 | 47.04 | 47.13 | 44.89 | 45.09 | 45.09 | -3.82% | 4,362,650 |
Jul 9, 2025 | 46.66 | 47.05 | 45.87 | 46.88 | 46.88 | 0.60% | 2,813,374 |
Jul 8, 2025 | 46.67 | 47.73 | 46.39 | 46.60 | 46.60 | 0.11% | 3,790,526 |
Jul 7, 2025 | 46.09 | 46.60 | 45.10 | 46.55 | 46.55 | 0.39% | 3,343,877 |
Jul 3, 2025 | 45.48 | 46.74 | 45.39 | 46.37 | 46.37 | 2.72% | 2,207,171 |
Jul 2, 2025 | 45.50 | 46.44 | 44.40 | 45.14 | 45.14 | -0.81% | 2,882,602 |
Jul 1, 2025 | 44.75 | 45.75 | 43.70 | 45.51 | 45.51 | 0.89% | 5,865,769 |
Jun 30, 2025 | 45.63 | 46.82 | 44.70 | 45.11 | 45.11 | -0.07% | 5,547,245 |
Jun 27, 2025 | 44.47 | 45.70 | 44.10 | 45.14 | 45.14 | 2.06% | 6,032,647 |
Jun 26, 2025 | 43.00 | 44.60 | 42.55 | 44.23 | 44.23 | 3.85% | 5,720,101 |
Jun 25, 2025 | 43.33 | 43.50 | 42.12 | 42.59 | 42.59 | -0.56% | 3,555,999 |
Jun 24, 2025 | 41.71 | 42.94 | 41.63 | 42.83 | 42.83 | 5.21% | 4,743,825 |
Jun 23, 2025 | 40.58 | 41.15 | 39.82 | 40.71 | 40.71 | -0.12% | 4,235,894 |
Jun 20, 2025 | 42.04 | 42.57 | 40.58 | 40.76 | 40.76 | -3.04% | 5,139,116 |
Jun 18, 2025 | 41.69 | 42.36 | 41.41 | 42.04 | 42.04 | 0.41% | 3,880,892 |
Jun 17, 2025 | 41.55 | 42.60 | 41.32 | 41.87 | 41.87 | -0.50% | 4,537,217 |
Jun 16, 2025 | 41.48 | 42.52 | 40.81 | 42.08 | 42.08 | 2.06% | 6,760,488 |
Jun 13, 2025 | 43.00 | 43.00 | 41.01 | 41.23 | 41.23 | -5.67% | 7,052,695 |
Jun 12, 2025 | 43.60 | 44.60 | 42.75 | 43.71 | 43.71 | 0.78% | 8,697,741 |
Jun 11, 2025 | 41.98 | 45.24 | 41.55 | 43.37 | 43.37 | -10.60% | 26,538,925 |
Jun 10, 2025 | 49.20 | 49.87 | 47.76 | 48.51 | 48.51 | -0.27% | 11,720,682 |
Jun 9, 2025 | 50.11 | 50.50 | 48.44 | 48.64 | 48.64 | -0.27% | 5,149,105 |
Jun 6, 2025 | 49.75 | 50.37 | 48.65 | 48.77 | 48.77 | - | 2,786,862 |
Jun 5, 2025 | 48.15 | 50.03 | 48.00 | 48.77 | 48.77 | 2.91% | 3,358,760 |
Jun 4, 2025 | 46.89 | 47.73 | 46.36 | 47.39 | 47.39 | 1.54% | 3,635,838 |
Jun 3, 2025 | 45.65 | 46.86 | 45.03 | 46.67 | 46.67 | 2.46% | 4,171,543 |
Jun 2, 2025 | 45.43 | 46.13 | 44.46 | 45.55 | 45.55 | 0.09% | 4,250,148 |
May 30, 2025 | 45.49 | 45.87 | 44.68 | 45.51 | 45.51 | -0.37% | 4,475,486 |
May 29, 2025 | 46.84 | 47.01 | 45.48 | 45.68 | 45.68 | -1.23% | 3,071,233 |
May 28, 2025 | 47.87 | 48.10 | 45.98 | 46.25 | 46.25 | -3.65% | 2,809,708 |
May 27, 2025 | 48.39 | 48.60 | 47.00 | 48.00 | 48.00 | 1.05% | 2,454,049 |
May 23, 2025 | 46.40 | 47.81 | 46.00 | 47.50 | 47.50 | -0.57% | 1,868,887 |