GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.12	26.86	25.53	26.56	26.56	0.34%	5,229,973
Jun 17, 2026	27.37	27.82	26.35	26.47	26.47	-4.82%	6,825,146
Jun 16, 2026	28.18	28.85	27.56	27.81	27.81	-1.77%	3,148,443
Jun 15, 2026	28.16	28.95	27.76	28.31	28.31	1.87%	3,349,804
Jun 12, 2026	28.54	28.69	27.40	27.79	27.79	-2.15%	3,180,471
Jun 11, 2026	28.01	28.93	27.85	28.40	28.40	-0.39%	5,731,150
Jun 10, 2026	29.62	30.23	28.33	28.51	28.51	-5.91%	5,670,899
Jun 9, 2026	30.60	31.61	28.90	30.30	30.30	-2.51%	7,754,891
Jun 8, 2026	31.05	32.09	30.66	31.08	31.08	-0.13%	8,365,854
Jun 5, 2026	30.57	31.30	29.54	31.12	31.12	0.91%	8,292,061
Jun 4, 2026	31.35	31.74	30.21	30.84	30.84	-0.29%	6,680,930
Jun 3, 2026	30.83	31.70	29.25	30.93	30.93	-2.80%	17,622,108
Jun 2, 2026	31.40	33.65	31.37	31.82	31.82	-5.83%	25,985,495
Jun 1, 2026	31.72	34.06	31.19	33.79	33.79	8.82%	11,376,592
May 29, 2026	28.41	31.12	28.33	31.05	31.05	11.17%	7,102,242
May 28, 2026	27.20	28.57	26.61	27.93	27.93	5.32%	4,634,282
May 27, 2026	26.33	27.11	26.10	26.52	26.52	-0.93%	4,146,267
May 26, 2026	26.33	27.17	25.70	26.77	26.77	0.15%	2,812,285
May 22, 2026	25.82	26.87	25.82	26.73	26.73	4.33%	3,052,959
May 21, 2026	26.15	26.20	25.22	25.62	25.62	-4.04%	3,545,146
May 20, 2026	25.23	26.80	24.71	26.70	26.70	4.87%	6,706,708
May 19, 2026	25.59	26.46	24.82	25.46	25.46	1.47%	6,289,745
May 18, 2026	23.51	25.22	23.38	25.09	25.09	6.04%	6,389,263
May 15, 2026	22.58	24.11	22.58	23.66	23.66	4.69%	4,877,041
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