GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
42.90
+0.73 (1.73%)
Apr 17, 2025, 4:00 PM EDT - Market closed
GitLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 41.98 | 43.11 | 41.87 | 42.90 | 42.90 | 1.73% | 3,101,497 |
| Apr 16, 2025 | 42.54 | 43.40 | 41.41 | 42.17 | 42.17 | -3.39% | 3,651,092 |
| Apr 15, 2025 | 42.06 | 43.80 | 41.79 | 43.65 | 43.65 | 2.92% | 2,368,951 |
| Apr 14, 2025 | 43.57 | 44.04 | 42.00 | 42.41 | 42.41 | 1.17% | 1,933,401 |
| Apr 11, 2025 | 42.94 | 43.49 | 41.11 | 41.92 | 41.92 | -2.47% | 5,092,166 |
| Apr 10, 2025 | 45.03 | 45.46 | 42.31 | 42.98 | 42.98 | -7.17% | 3,848,176 |
| Apr 9, 2025 | 41.37 | 47.20 | 40.62 | 46.30 | 46.30 | 14.26% | 5,189,435 |
| Apr 8, 2025 | 44.57 | 44.95 | 39.70 | 40.52 | 40.52 | -5.33% | 3,730,255 |
| Apr 7, 2025 | 38.31 | 44.09 | 38.05 | 42.80 | 42.80 | 4.16% | 5,036,826 |
| Apr 4, 2025 | 40.80 | 41.56 | 37.90 | 41.09 | 41.09 | -3.39% | 4,118,924 |
| Apr 3, 2025 | 45.04 | 46.00 | 42.48 | 42.53 | 42.53 | -12.00% | 3,802,422 |
| Apr 2, 2025 | 46.57 | 48.88 | 46.57 | 48.33 | 48.33 | 1.43% | 1,441,611 |
| Apr 1, 2025 | 46.73 | 47.66 | 45.97 | 47.65 | 47.65 | 1.38% | 1,903,034 |
| Mar 31, 2025 | 46.25 | 47.08 | 44.67 | 47.00 | 47.00 | -2.85% | 3,571,273 |
| Mar 28, 2025 | 49.60 | 49.78 | 47.74 | 48.38 | 48.38 | -3.59% | 1,854,679 |
| Mar 27, 2025 | 50.59 | 51.13 | 49.70 | 50.18 | 50.18 | -2.37% | 1,279,322 |
| Mar 26, 2025 | 52.80 | 52.99 | 50.94 | 51.40 | 51.40 | -3.26% | 1,256,160 |
| Mar 25, 2025 | 52.50 | 53.55 | 52.40 | 53.13 | 53.13 | 1.94% | 1,789,225 |
| Mar 24, 2025 | 51.66 | 53.19 | 51.63 | 52.12 | 52.12 | 2.30% | 1,903,932 |
| Mar 21, 2025 | 50.12 | 51.36 | 49.55 | 50.95 | 50.95 | -0.41% | 2,473,178 |
| Mar 20, 2025 | 50.19 | 51.74 | 50.19 | 51.16 | 51.16 | -0.85% | 2,022,678 |
| Mar 19, 2025 | 50.25 | 52.41 | 49.57 | 51.60 | 51.60 | 3.43% | 1,583,321 |
| Mar 18, 2025 | 51.43 | 51.48 | 49.30 | 49.89 | 49.89 | -3.95% | 2,201,999 |
| Mar 17, 2025 | 51.37 | 52.65 | 51.12 | 51.94 | 51.94 | -0.27% | 2,007,137 |
| Mar 14, 2025 | 51.04 | 52.25 | 50.77 | 52.08 | 52.08 | 4.20% | 1,935,568 |
| Mar 13, 2025 | 52.24 | 52.24 | 48.69 | 49.98 | 49.98 | -5.32% | 2,879,626 |
| Mar 12, 2025 | 53.78 | 54.61 | 51.48 | 52.79 | 52.79 | 1.64% | 2,222,288 |
| Mar 11, 2025 | 50.53 | 52.52 | 49.91 | 51.94 | 51.94 | 1.86% | 2,593,852 |
| Mar 10, 2025 | 54.41 | 54.80 | 50.25 | 50.99 | 50.99 | -9.56% | 3,388,235 |
| Mar 7, 2025 | 57.56 | 58.75 | 55.24 | 56.38 | 56.38 | -3.21% | 2,721,344 |
| Mar 6, 2025 | 59.64 | 61.16 | 57.95 | 58.25 | 58.25 | -5.73% | 3,081,294 |
| Mar 5, 2025 | 63.44 | 64.42 | 59.96 | 61.79 | 61.79 | -1.61% | 3,711,187 |
| Mar 4, 2025 | 54.40 | 63.24 | 53.55 | 62.80 | 62.80 | 11.64% | 10,328,501 |
| Mar 3, 2025 | 60.76 | 61.67 | 55.93 | 56.25 | 56.25 | -6.58% | 7,169,866 |
| Feb 28, 2025 | 59.99 | 60.56 | 58.88 | 60.21 | 60.21 | 0.28% | 3,094,077 |
| Feb 27, 2025 | 62.74 | 63.27 | 59.97 | 60.04 | 60.04 | -1.57% | 2,061,318 |
| Feb 26, 2025 | 61.45 | 62.44 | 60.81 | 61.00 | 61.00 | 0.33% | 1,679,128 |
| Feb 25, 2025 | 61.65 | 62.11 | 58.58 | 60.80 | 60.80 | -2.38% | 2,391,966 |
| Feb 24, 2025 | 64.04 | 64.14 | 60.38 | 62.28 | 62.28 | -2.87% | 3,120,083 |
| Feb 21, 2025 | 67.88 | 68.38 | 63.91 | 64.12 | 64.12 | -4.94% | 2,130,059 |
| Feb 20, 2025 | 69.30 | 69.69 | 65.71 | 67.45 | 67.45 | -3.39% | 3,064,115 |
| Feb 19, 2025 | 72.00 | 72.17 | 69.50 | 69.82 | 69.82 | -2.40% | 2,011,932 |
| Feb 18, 2025 | 68.40 | 71.76 | 67.93 | 71.54 | 71.54 | 5.47% | 2,604,537 |
| Feb 14, 2025 | 71.18 | 71.57 | 66.62 | 67.83 | 67.83 | -3.87% | 3,043,728 |
| Feb 13, 2025 | 70.73 | 70.73 | 68.83 | 70.56 | 70.56 | 1.10% | 2,021,388 |
| Feb 12, 2025 | 67.25 | 70.82 | 67.05 | 69.79 | 69.79 | 1.88% | 2,066,541 |
| Feb 11, 2025 | 70.56 | 70.66 | 68.26 | 68.50 | 68.50 | -3.90% | 1,948,665 |
| Feb 10, 2025 | 72.10 | 72.70 | 70.70 | 71.28 | 71.28 | 1.03% | 2,309,594 |
| Feb 7, 2025 | 71.88 | 72.31 | 69.91 | 70.55 | 70.55 | -1.26% | 2,057,527 |
| Feb 6, 2025 | 73.52 | 74.00 | 71.10 | 71.45 | 71.45 | -2.30% | 2,505,313 |