GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2025	48.60	48.76	47.12	47.77	47.77	0.36%	2,689,323
May 21, 2025	49.70	50.24	47.27	47.60	47.60	-5.10%	3,422,978
May 20, 2025	49.25	50.38	48.73	50.16	50.16	2.47%	3,084,388
May 19, 2025	50.08	50.40	48.74	48.95	48.95	-4.93%	3,884,495
May 16, 2025	52.00	52.59	51.24	51.49	51.49	-0.62%	1,945,863
May 15, 2025	53.18	53.82	50.78	51.81	51.81	-3.03%	2,660,260
May 14, 2025	53.93	54.08	52.35	53.43	53.43	0.13%	2,403,141
May 13, 2025	52.06	53.60	51.94	53.36	53.36	2.50%	2,297,453
May 12, 2025	51.90	52.18	50.71	52.06	52.06	5.90%	1,976,608
May 9, 2025	50.23	50.36	48.44	49.16	49.16	-0.75%	2,085,631
May 8, 2025	48.84	49.93	47.75	49.53	49.53	5.20%	2,628,715
May 7, 2025	46.08	47.50	46.08	47.08	47.08	1.27%	1,627,768
May 6, 2025	45.17	46.77	44.53	46.49	46.49	2.22%	1,720,324
May 5, 2025	45.86	47.41	45.43	45.48	45.48	-2.30%	2,130,719
May 2, 2025	46.82	47.29	46.33	46.55	46.55	-0.87%	1,706,071