GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.20	25.70	24.61	24.91	24.91	-1.81%	9,111,603
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
Jan 14, 2026	35.92	36.73	35.24	36.16	36.16	0.86%	6,752,968
Jan 13, 2026	36.01	36.35	34.38	35.85	35.85	0.53%	5,668,718
Jan 12, 2026	34.82	36.08	34.04	35.66	35.66	0.76%	6,403,902
Jan 9, 2026	35.63	35.93	35.10	35.39	35.39	-0.45%	4,037,293
Jan 8, 2026	36.50	36.65	35.41	35.55	35.55	-3.29%	5,114,974
Jan 7, 2026	36.41	37.17	36.12	36.76	36.76	0.05%	4,381,367
Jan 6, 2026	37.50	37.61	36.50	36.74	36.74	-2.05%	5,019,392
Jan 5, 2026	36.25	37.56	36.18	37.51	37.51	3.68%	4,100,891
Jan 2, 2026	37.98	38.01	35.90	36.18	36.18	-3.60%	5,545,179
Dec 31, 2025	38.08	38.10	37.47	37.53	37.53	-1.65%	2,429,360
Dec 30, 2025	38.18	38.65	38.07	38.16	38.16	-0.16%	2,418,914
Dec 29, 2025	37.54	38.47	37.54	38.22	38.22	1.00%	2,522,553
Dec 26, 2025	37.50	38.07	37.44	37.84	37.84	0.96%	1,628,156
Dec 24, 2025	37.44	37.76	37.22	37.48	37.48	-0.24%	1,391,553
Dec 23, 2025	38.02	38.20	37.19	37.57	37.57	-2.11%	2,864,576