GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
45.55
+0.04 (0.09%)
At close: Jun 2, 2025, 4:00 PM
45.55
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:47 PM EDT

GitLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202545.4346.1344.4645.5545.550.09%4,245,256
May 30, 202545.4945.8744.6845.5145.51-0.37%4,475,486
May 29, 202546.8447.0145.4845.6845.68-1.23%3,071,233
May 28, 202547.8748.1045.9846.2546.25-3.65%2,809,708
May 27, 202548.3948.6047.0048.0048.001.05%2,454,049
May 23, 202546.4047.8146.0047.5047.50-0.57%1,868,887
May 22, 202548.6048.7647.1247.7747.770.36%2,689,323
May 21, 202549.7050.2447.2747.6047.60-5.10%3,422,978
May 20, 202549.2550.3848.7350.1650.162.47%3,084,388
May 19, 202550.0850.4048.7448.9548.95-4.93%3,884,495
May 16, 202552.0052.5951.2451.4951.49-0.62%1,945,863
May 15, 202553.1853.8250.7851.8151.81-3.03%2,660,260
May 14, 202553.9354.0852.3553.4353.430.13%2,403,141
May 13, 202552.0653.6051.9453.3653.362.50%2,297,453
May 12, 202551.9052.1850.7152.0652.065.90%1,976,608
May 9, 202550.2350.3648.4449.1649.16-0.75%2,085,631
May 8, 202548.8449.9347.7549.5349.535.20%2,628,715
May 7, 202546.0847.5046.0847.0847.081.27%1,627,768
May 6, 202545.1746.7744.5346.4946.492.22%1,720,324
May 5, 202545.8647.4145.4345.4845.48-2.30%2,130,719
May 2, 202546.8247.2946.3346.5546.55-0.87%1,706,071
May 1, 202548.0948.4446.7746.9646.960.62%2,159,040
Apr 30, 202545.7146.7444.7146.6746.67-1.02%1,739,393
Apr 29, 202546.7247.3446.3547.1547.150.40%1,656,455
Apr 28, 202547.2247.9446.0346.9646.96-0.42%2,076,169
Apr 25, 202545.3947.4745.2247.1647.163.26%1,567,479
Apr 24, 202543.8745.7643.6645.6745.676.41%2,078,446
Apr 23, 202543.9445.0642.8642.9242.923.30%2,341,858
Apr 22, 202541.4041.9040.3841.5541.551.42%2,147,833
Apr 21, 202542.0042.2339.8240.9740.97-4.50%3,380,277
Apr 17, 202541.9843.1141.8742.9042.901.73%3,101,497
Apr 16, 202542.5443.4041.4142.1742.17-3.39%3,651,092
Apr 15, 202542.0643.8041.7943.6543.652.92%2,368,951
Apr 14, 202543.5744.0442.0042.4142.411.17%1,933,401
Apr 11, 202542.9443.4941.1141.9241.92-2.47%5,092,166
Apr 10, 202545.0345.4642.3142.9842.98-7.17%3,848,176
Apr 9, 202541.3747.2040.6246.3046.3014.26%5,189,435
Apr 8, 202544.5744.9539.7040.5240.52-5.33%3,730,255
Apr 7, 202538.3144.0938.0542.8042.804.16%5,036,826
Apr 4, 202540.8041.5637.9041.0941.09-3.39%4,118,924
Apr 3, 202545.0446.0042.4842.5342.53-12.00%3,802,422
Apr 2, 202546.5748.8846.5748.3348.331.43%1,441,611
Apr 1, 202546.7347.6645.9747.6547.651.38%1,903,034
Mar 31, 202546.2547.0844.6747.0047.00-2.85%3,571,273
Mar 28, 202549.6049.7847.7448.3848.38-3.59%1,854,679
Mar 27, 202550.5951.1349.7050.1850.18-2.37%1,279,322
Mar 26, 202552.8052.9950.9451.4051.40-3.26%1,256,160
Mar 25, 202552.5053.5552.4053.1353.131.94%1,789,225
Mar 24, 202551.6653.1951.6352.1252.122.30%1,903,932
Mar 21, 202550.1251.3649.5550.9550.95-0.41%2,473,178