GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.80	20.84	20.20	20.35	20.35	-4.24%	5,339,527
Mar 26, 2026	20.31	21.68	20.26	21.25	21.25	2.81%	4,294,817
Mar 25, 2026	21.20	21.59	20.41	20.67	20.67	0.05%	4,290,410
Mar 24, 2026	21.99	22.00	20.55	20.66	20.66	-7.23%	6,591,284
Mar 23, 2026	22.05	22.47	21.77	22.27	22.27	0.09%	4,564,075
Mar 20, 2026	22.87	22.87	21.98	22.25	22.25	-2.80%	8,029,100
Mar 19, 2026	22.50	23.36	22.42	22.89	22.89	1.15%	4,610,751
Mar 18, 2026	22.55	23.07	22.40	22.63	22.63	-1.09%	3,238,194
Mar 17, 2026	22.60	23.46	22.52	22.88	22.88	1.37%	5,011,796
Mar 16, 2026	22.90	22.93	22.33	22.57	22.57	-0.53%	6,137,272
Mar 13, 2026	22.92	23.18	22.40	22.69	22.69	-0.57%	4,662,902
Mar 12, 2026	23.00	24.03	22.66	22.82	22.82	-1.47%	7,679,973
Mar 11, 2026	23.43	23.69	22.77	23.16	23.16	-0.13%	6,455,636
Mar 10, 2026	24.30	24.30	23.06	23.19	23.19	-5.66%	8,697,317
Mar 9, 2026	24.60	24.83	23.93	24.58	24.58	-1.32%	7,423,919
Mar 6, 2026	25.20	25.70	24.61	24.91	24.91	-1.81%	9,113,985
Mar 5, 2026	25.24	26.48	25.11	25.37	25.37	1.28%	8,108,085
Mar 4, 2026	23.60	25.14	23.10	25.05	25.05	-6.18%	23,349,940
Mar 3, 2026	25.55	27.28	24.77	26.70	26.70	1.95%	13,243,040
Mar 2, 2026	25.20	26.68	24.82	26.19	26.19	-0.42%	5,642,362
Feb 27, 2026	26.74	26.98	26.22	26.30	26.30	-5.70%	4,579,693
Feb 26, 2026	26.10	28.33	26.06	27.89	27.89	7.39%	6,140,897
Feb 25, 2026	24.89	26.04	24.36	25.97	25.97	4.17%	5,156,286
Feb 24, 2026	23.93	25.48	23.45	24.93	24.93	3.75%	5,939,209
Feb 23, 2026	25.75	25.78	23.75	24.03	24.03	-8.94%	11,399,215
Feb 20, 2026	28.91	29.57	26.03	26.39	26.39	-8.18%	12,577,117
Feb 19, 2026	29.25	29.25	28.56	28.74	28.74	-0.83%	4,924,974
Feb 18, 2026	28.39	29.64	27.80	28.98	28.98	1.97%	3,779,248
Feb 17, 2026	29.06	29.61	27.90	28.42	28.42	-3.82%	5,354,692
Feb 13, 2026	30.00	30.40	29.39	29.55	29.55	-0.10%	3,940,569
Feb 12, 2026	30.02	30.64	28.54	29.58	29.58	-1.47%	4,901,092
Feb 11, 2026	31.29	31.55	29.39	30.02	30.02	-4.85%	7,133,387
Feb 10, 2026	32.40	32.55	30.84	31.55	31.55	-2.80%	5,474,115
Feb 9, 2026	31.50	32.60	30.65	32.46	32.46	1.03%	4,052,760
Feb 6, 2026	31.05	32.33	30.12	32.13	32.13	4.97%	5,185,740
Feb 5, 2026	32.10	33.18	30.50	30.61	30.61	-5.93%	6,692,933
Feb 4, 2026	32.68	33.37	31.38	32.54	32.54	-0.91%	4,232,370
Feb 3, 2026	34.40	34.56	32.08	32.84	32.84	-7.10%	7,587,826
Feb 2, 2026	34.92	36.51	34.51	35.35	35.35	1.06%	5,108,134
Jan 30, 2026	35.56	35.90	34.77	34.98	34.98	-1.46%	3,566,303
Jan 29, 2026	35.88	36.00	34.32	35.50	35.50	-4.63%	5,353,486
Jan 28, 2026	38.12	38.34	36.93	37.23	37.23	-0.25%	3,025,923
Jan 27, 2026	37.97	38.39	36.55	37.32	37.32	-2.23%	4,044,048
Jan 26, 2026	37.27	38.64	36.74	38.17	38.17	4.92%	7,118,468
Jan 23, 2026	37.26	37.78	35.00	36.38	36.38	-2.73%	6,494,734
Jan 22, 2026	33.53	37.53	33.32	37.40	37.40	12.82%	10,258,977
Jan 21, 2026	33.26	33.70	32.92	33.15	33.15	0.33%	3,709,858
Jan 20, 2026	33.33	34.18	32.99	33.04	33.04	-3.22%	5,327,337
Jan 16, 2026	34.84	34.90	33.92	34.14	34.14	-1.76%	4,696,821
Jan 15, 2026	36.17	36.31	34.50	34.75	34.75	-3.90%	4,908,627