GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	32.88	33.75	31.96	33.72	33.72	-0.91%	3,827,282
Jul 29, 2026	33.28	35.05	33.01	34.03	34.03	3.23%	4,558,809
Jul 28, 2026	33.04	34.73	32.18	32.97	32.97	0.26%	4,009,564
Jul 27, 2026	32.32	33.68	31.83	32.88	32.88	5.12%	3,999,588
Jul 24, 2026	30.89	31.51	30.41	31.28	31.28	3.51%	2,924,441
Jul 23, 2026	31.72	31.76	29.85	30.22	30.22	-3.60%	3,035,015
Jul 22, 2026	33.00	33.00	31.16	31.35	31.35	-4.57%	3,702,045
Jul 21, 2026	33.55	34.32	32.41	32.85	32.85	-3.58%	4,121,567
Jul 20, 2026	32.59	34.99	31.55	34.07	34.07	4.13%	5,129,593
Jul 17, 2026	31.40	32.80	31.20	32.72	32.72	3.04%	3,808,546
Jul 16, 2026	32.98	33.13	31.20	31.76	31.76	-3.27%	5,497,269
Jul 15, 2026	33.47	34.05	32.35	32.83	32.83	-0.45%	2,530,074
Jul 14, 2026	31.89	33.99	31.70	32.98	32.98	-1.46%	4,212,828
Jul 13, 2026	32.90	33.87	32.36	33.47	33.47	3.24%	3,669,395
Jul 10, 2026	34.96	35.24	32.22	32.42	32.42	-4.25%	4,540,936
Jul 9, 2026	30.81	34.54	30.39	33.86	33.86	6.68%	10,176,088
Jul 8, 2026	31.89	32.76	31.57	31.74	31.74	-2.61%	3,147,130
Jul 7, 2026	33.43	34.03	32.30	32.59	32.59	-0.79%	3,616,369
Jul 6, 2026	31.32	32.95	31.00	32.85	32.85	2.43%	2,867,922
Jul 2, 2026	31.88	32.45	31.62	32.07	32.07	1.71%	2,763,357
Jul 1, 2026	31.09	32.59	31.05	31.53	31.53	3.28%	4,497,441
Jun 30, 2026	29.36	30.60	29.15	30.53	30.53	2.28%	3,395,075
Jun 29, 2026	29.66	30.41	29.39	29.85	29.85	2.68%	4,295,319
Jun 26, 2026	27.95	29.13	27.90	29.07	29.07	5.75%	6,467,815
Jun 25, 2026	27.61	29.03	27.35	27.49	27.49	-2.76%	5,865,995
Jun 24, 2026	27.09	28.68	26.93	28.27	28.27	4.70%	6,100,735
Jun 23, 2026	26.09	27.32	25.83	27.00	27.00	4.53%	5,153,772
Jun 22, 2026	26.08	26.98	25.22	25.83	25.83	-2.75%	5,078,680
Jun 18, 2026	26.12	26.86	25.53	26.56	26.56	0.34%	5,280,708
Jun 17, 2026	27.37	27.82	26.35	26.47	26.47	-4.82%	6,830,007
Jun 16, 2026	28.18	28.85	27.56	27.81	27.81	-1.77%	3,152,494
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