GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	45.00	45.50	43.72	43.72	-	-3.34%	5,172,997
Aug 25, 2025	45.10	45.99	44.75	45.23	45.23	0.11%	2,820,059
Aug 22, 2025	44.27	46.54	44.25	45.18	45.18	2.26%	4,786,631
Aug 21, 2025	43.22	44.51	42.75	44.18	44.18	1.10%	2,777,373
Aug 20, 2025	43.58	44.72	43.34	43.70	43.70	-1.29%	3,982,278
Aug 19, 2025	45.50	46.01	43.32	44.27	44.27	-2.38%	5,279,021
Aug 18, 2025	44.02	46.28	43.75	45.35	45.35	2.42%	6,436,423
Aug 15, 2025	41.15	44.34	41.15	44.28	44.28	8.13%	5,416,250
Aug 14, 2025	40.57	41.19	40.30	40.95	40.95	-1.40%	3,936,286
Aug 13, 2025	39.65	41.57	39.17	41.53	41.53	5.81%	6,819,070
Aug 12, 2025	38.86	40.00	38.82	39.25	39.25	1.11%	3,796,752
Aug 11, 2025	40.63	41.12	38.81	38.82	38.82	-3.96%	4,549,977
Aug 8, 2025	41.94	42.35	40.13	40.42	40.42	-2.84%	4,176,318
Aug 7, 2025	44.44	44.90	40.96	41.60	41.60	-4.94%	4,941,475
Aug 6, 2025	44.61	44.96	43.52	43.76	43.76	-0.55%	2,676,905
Aug 5, 2025	44.35	44.47	43.17	44.00	44.00	-0.34%	3,615,812
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