GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.41	30.23	28.33	30.26	-	8.34%	2,587,064
May 28, 2026	27.20	28.57	26.61	27.93	27.93	5.32%	4,602,554
May 27, 2026	26.33	27.11	26.10	26.52	26.52	-0.93%	4,093,663
May 26, 2026	26.33	27.17	25.70	26.77	26.77	0.15%	2,784,289
May 22, 2026	25.82	26.87	25.82	26.73	26.73	4.33%	3,010,571
May 21, 2026	26.15	26.20	25.22	25.62	25.62	-4.04%	3,542,871
May 20, 2026	25.23	26.80	24.71	26.70	26.70	4.87%	6,643,211
May 19, 2026	25.59	26.46	24.82	25.46	25.46	1.47%	6,271,962
May 18, 2026	23.51	25.22	23.38	25.09	25.09	6.04%	6,278,006
May 15, 2026	22.58	24.11	22.58	23.66	23.66	4.69%	4,868,649
May 14, 2026	22.06	22.95	21.58	22.60	22.60	2.49%	4,057,280
May 13, 2026	22.87	23.09	22.02	22.05	22.05	-4.46%	5,450,599
May 12, 2026	22.57	24.20	22.29	23.08	23.08	-9.98%	11,822,350
May 11, 2026	25.66	26.39	25.18	25.64	25.64	-1.31%	7,167,869
May 8, 2026	25.32	26.03	24.70	25.98	25.98	0.23%	3,963,493
May 7, 2026	25.20	26.19	24.98	25.92	25.92	6.71%	5,932,910
May 6, 2026	24.05	24.50	23.44	24.29	24.29	-2.21%	3,455,502
May 5, 2026	24.83	25.23	24.22	24.84	24.84	1.02%	3,769,082
May 4, 2026	23.70	24.85	23.62	24.59	24.59	2.25%	5,824,647
May 1, 2026	23.70	24.26	22.84	24.05	24.05	8.63%	9,894,219
Apr 30, 2026	21.71	22.16	21.27	22.14	22.14	1.05%	5,722,290
Apr 29, 2026	22.10	22.30	21.69	21.91	21.91	-2.36%	4,053,030
Apr 28, 2026	22.29	23.27	22.01	22.44	22.44	4.62%	9,621,748
Apr 27, 2026	21.32	21.83	21.12	21.45	21.45	-0.28%	3,508,670
Apr 24, 2026	20.87	21.57	20.73	21.51	21.51	4.11%	6,225,267
Apr 23, 2026	21.20	21.34	20.19	20.66	20.66	-7.60%	5,187,247
Apr 22, 2026	22.33	22.54	21.84	22.36	22.36	0.95%	4,959,935
Apr 21, 2026	21.73	23.22	21.50	22.15	22.15	2.26%	5,633,663
Apr 20, 2026	21.00	21.79	21.00	21.66	21.66	1.12%	4,042,349
Apr 17, 2026	22.09	22.51	21.33	21.42	21.42	-1.88%	5,185,972
Apr 16, 2026	21.95	22.75	21.59	21.83	21.83	0.32%	4,830,771
Apr 15, 2026	20.84	21.83	20.42	21.76	21.76	8.37%	6,950,488
Apr 14, 2026	20.33	20.94	19.93	20.08	20.08	0.25%	4,987,539
Apr 13, 2026	19.71	20.25	19.48	20.03	20.03	3.14%	7,218,964
Apr 10, 2026	19.56	19.77	18.73	19.42	19.42	-1.27%	7,890,942
Apr 9, 2026	20.72	21.18	19.51	19.67	19.67	-7.83%	11,683,038
Apr 8, 2026	23.96	24.20	21.27	21.34	21.34	-7.82%	12,819,763
Apr 7, 2026	22.58	23.39	22.47	23.15	23.15	1.71%	4,749,809
Apr 6, 2026	22.57	22.94	22.30	22.76	22.76	0.84%	3,816,030
Apr 2, 2026	22.06	22.98	21.71	22.57	22.57	2.68%	5,563,655
Apr 1, 2026	21.93	22.33	21.30	21.98	21.98	1.57%	5,276,545
Mar 31, 2026	21.05	21.77	20.62	21.64	21.64	4.04%	5,511,146
Mar 30, 2026	20.50	21.48	20.44	20.80	20.80	2.21%	5,309,969
Mar 27, 2026	20.80	20.84	20.20	20.35	20.35	-4.24%	5,354,717
Mar 26, 2026	20.31	21.68	20.26	21.25	21.25	2.81%	4,297,851
Mar 25, 2026	21.20	21.59	20.41	20.67	20.67	0.05%	4,292,388
Mar 24, 2026	21.99	22.00	20.55	20.66	20.66	-7.23%	6,635,946
Mar 23, 2026	22.05	22.47	21.77	22.27	22.27	0.09%	4,572,408
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