GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	49.16	50.10	47.46	48.09	48.09	-1.84%	4,150,618
Nov 5, 2026	52.01	52.01	48.71	48.99	48.99	-6.45%	3,654,639
Nov 4, 2026	51.97	53.58	51.17	52.37	52.37	-	3,040,952
Nov 3, 2026	51.30	53.30	50.51	52.37	52.37	0.50%	2,511,936
Nov 2, 2026	54.14	54.24	51.69	52.11	52.11	-3.66%	2,553,500
Oct 30, 2026	56.03	56.45	52.70	54.09	54.09	-4.52%	3,207,694
Oct 29, 2026	55.03	57.55	54.35	56.65	56.65	-2.28%	2,161,689
Oct 28, 2026	56.18	58.01	55.77	57.97	57.97	2.02%	2,839,791
Oct 27, 2026	56.00	57.22	55.67	56.82	56.82	0.30%	1,812,168
Oct 26, 2026	56.40	57.15	55.85	56.65	56.65	0.66%	3,326,114
Oct 23, 2026	54.35	57.14	54.03	56.28	56.28	3.21%	3,402,752
Oct 22, 2026	55.90	56.65	54.04	54.53	54.53	-1.66%	4,316,574
Oct 21, 2026	54.94	56.20	54.77	55.45	55.45	0.82%	2,251,237
Oct 20, 2026	53.03	55.73	53.03	55.00	55.00	3.21%	2,564,810
Oct 19, 2026	52.80	53.72	52.37	53.29	53.29	1.00%	2,653,059
Oct 16, 2026	56.18	57.22	52.21	52.76	52.76	-5.68%	3,566,836
Oct 15, 2026	52.22	56.03	52.20	55.94	55.94	5.23%	4,504,270
Oct 14, 2026	50.51	54.96	50.30	53.16	53.16	2.33%	6,161,746
Oct 13, 2026	56.00	57.89	51.61	51.95	51.95	-7.25%	9,564,501
Oct 12, 2026	55.50	56.64	55.31	56.01	56.01	1.67%	4,177,570
Oct 9, 2026	54.05	55.11	53.88	55.09	55.09	2.86%	2,371,116
Oct 8, 2026	52.03	53.62	51.62	53.56	53.56	3.02%	4,728,848
Oct 7, 2026	51.61	52.53	51.32	51.99	51.99	0.70%	2,404,572
Oct 6, 2026	51.95	53.38	50.85	51.63	51.63	0.25%	4,256,847
Oct 5, 2026	49.85	51.76	49.69	51.50	51.50	3.46%	3,211,567
Oct 2, 2026	50.85	51.25	49.00	49.78	49.78	-0.34%	2,985,330
Oct 1, 2026	48.18	50.00	47.34	49.95	49.95	5.71%	4,603,256
Sep 30, 2026	46.58	48.11	46.48	47.25	47.25	1.16%	3,550,799
Sep 29, 2026	46.00	47.10	45.51	46.71	46.71	1.08%	4,200,421
Sep 28, 2026	45.64	46.47	44.22	46.21	46.21	-1.36%	5,206,234
Sep 25, 2026	48.61	48.61	46.81	46.85	46.85	-3.65%	3,899,961
Sep 24, 2026	48.89	49.24	48.01	48.62	48.62	-0.80%	6,191,976
Sep 23, 2026	49.17	49.80	48.39	49.01	49.01	0.39%	3,743,053
Sep 22, 2026	50.49	50.67	48.05	48.82	48.82	-1.95%	2,971,058
Sep 21, 2026	49.38	50.16	49.10	49.79	49.79	1.14%	2,424,702
Sep 18, 2026	50.67	50.67	49.07	49.23	49.23	-2.07%	5,951,973
Sep 17, 2026	48.54	50.47	48.07	50.27	50.27	3.08%	3,975,588
Sep 16, 2026	48.06	49.31	48.06	48.77	48.77	-0.67%	3,121,146
Sep 15, 2026	48.50	50.23	48.43	49.10	49.10	-0.30%	3,520,619
Sep 14, 2026	48.34	49.49	47.63	49.25	49.25	4.81%	3,355,669
Sep 11, 2026	47.33	48.29	46.31	46.99	46.99	-0.66%	3,396,738
Sep 10, 2026	46.54	47.95	46.01	47.30	47.30	2.09%	4,432,377
Sep 9, 2026	47.22	47.53	46.20	46.33	46.33	-1.74%	4,378,001
Sep 8, 2026	48.95	49.09	46.84	47.15	47.15	-5.38%	4,379,164
Sep 4, 2026	48.94	50.61	47.88	49.83	49.83	1.05%	5,599,235
Sep 3, 2026	49.98	50.74	48.89	49.31	49.31	-0.56%	7,918,190
Sep 2, 2026	55.20	55.55	49.11	49.59	49.59	9.98%	28,993,570
Sep 1, 2026	45.68	46.39	44.46	45.09	45.09	-3.12%	10,853,187
Aug 31, 2026	44.80	46.65	44.67	46.54	46.54	3.72%	5,712,045
Aug 28, 2026	44.39	45.36	44.11	44.87	44.87	0.13%	3,959,360