GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	22.09	22.51	21.33	21.42	21.42	-1.88%	5,173,661
Apr 16, 2026	21.95	22.75	21.59	21.83	21.83	0.32%	4,811,634
Apr 15, 2026	20.84	21.83	20.42	21.76	21.76	8.37%	6,927,456
Apr 14, 2026	20.33	20.94	19.93	20.08	20.08	0.25%	4,640,902
Apr 13, 2026	19.71	20.25	19.48	20.03	20.03	3.14%	7,216,632
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
Mar 18, 2026	22.55	23.07	22.40	22.63	22.63	-1.09%	3,238,194
Mar 17, 2026	22.60	23.46	22.52	22.88	22.88	1.37%	5,011,796
Mar 16, 2026	22.90	22.93	22.33	22.57	22.57	-0.53%	6,137,272
Mar 13, 2026	22.92	23.18	22.40	22.69	22.69	-0.57%	4,662,902
Mar 12, 2026	23.00	24.03	22.66	22.82	22.82	-1.47%	7,679,973
Mar 11, 2026	23.43	23.69	22.77	23.16	23.16	-0.13%	6,455,636
Mar 10, 2026	24.30	24.30	23.06	23.19	23.19	-5.66%	8,697,317
Mar 9, 2026	24.60	24.83	23.93	24.58	24.58	-1.32%	7,423,919
Mar 6, 2026	25.20	25.70	24.61	24.91	24.91	-1.81%	9,113,985
Mar 5, 2026	25.24	26.48	25.11	25.37	25.37	1.28%	8,108,085
Mar 4, 2026	23.60	25.14	23.10	25.05	25.05	-6.18%	23,349,940
Mar 3, 2026	25.55	27.28	24.77	26.70	26.70	1.95%	13,243,040
Mar 2, 2026	25.20	26.68	24.82	26.19	26.19	-0.42%	5,642,362
Feb 27, 2026	26.74	26.98	26.22	26.30	26.30	-5.70%	4,579,693
Feb 26, 2026	26.10	28.33	26.06	27.89	27.89	7.39%	6,140,897
Feb 25, 2026	24.89	26.04	24.36	25.97	25.97	4.17%	5,156,286
Feb 24, 2026	23.93	25.48	23.45	24.93	24.93	3.75%	5,939,209
Feb 23, 2026	25.75	25.78	23.75	24.03	24.03	-8.94%	11,399,215
Feb 20, 2026	28.91	29.57	26.03	26.39	26.39	-8.18%	12,577,117
Feb 19, 2026	29.25	29.25	28.56	28.74	28.74	-0.83%	4,924,974
Feb 18, 2026	28.39	29.64	27.80	28.98	28.98	1.97%	3,779,248
Feb 17, 2026	29.06	29.61	27.90	28.42	28.42	-3.82%	5,354,692
Feb 13, 2026	30.00	30.40	29.39	29.55	29.55	-0.10%	3,940,569
Feb 12, 2026	30.02	30.64	28.54	29.58	29.58	-1.47%	4,901,092
Feb 11, 2026	31.29	31.55	29.39	30.02	30.02	-4.85%	7,133,387
Feb 10, 2026	32.40	32.55	30.84	31.55	31.55	-2.80%	5,474,115
Feb 9, 2026	31.50	32.60	30.65	32.46	32.46	1.03%	4,052,760
Feb 6, 2026	31.05	32.33	30.12	32.13	32.13	4.97%	5,185,740
Feb 5, 2026	32.10	33.18	30.50	30.61	30.61	-5.93%	6,692,933