GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	46.00	47.10	45.51	46.71	46.71	1.08%	4,171,282
Sep 28, 2026	45.64	46.47	44.22	46.21	46.21	-1.36%	5,193,266
Sep 25, 2026	48.61	48.61	46.81	46.85	46.85	-3.65%	3,830,037
Sep 24, 2026	48.89	49.24	48.01	48.62	48.62	-0.80%	6,191,576
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
Aug 27, 2026	42.31	44.85	42.30	44.81	44.81	8.47%	5,548,402
Aug 26, 2026	40.71	41.71	40.14	41.31	41.31	-0.84%	2,638,293
Aug 25, 2026	41.93	42.30	40.84	41.66	41.66	-0.88%	2,636,245
Aug 24, 2026	41.50	42.64	41.06	42.03	42.03	0.86%	3,530,869
Aug 21, 2026	42.25	42.32	40.82	41.67	41.67	-0.97%	3,123,918
Aug 20, 2026	42.43	42.62	41.51	42.08	42.08	-1.22%	2,639,188
Aug 19, 2026	41.43	42.88	41.12	42.60	42.60	2.65%	3,346,763
Aug 18, 2026	40.48	42.32	40.44	41.50	41.50	2.42%	4,584,147
Aug 17, 2026	42.21	42.54	40.38	40.52	40.52	-4.93%	4,202,886
Aug 14, 2026	43.71	43.81	41.61	42.62	42.62	-1.68%	4,879,765
Aug 13, 2026	41.19	43.57	40.04	43.35	43.35	6.22%	6,590,427
Aug 12, 2026	41.40	42.19	40.59	40.81	40.81	-3.09%	4,205,261
Aug 11, 2026	40.41	42.28	40.04	42.11	42.11	3.39%	4,498,676
Aug 10, 2026	38.48	40.89	38.38	40.73	40.73	4.52%	6,131,047
Aug 7, 2026	37.55	39.49	37.52	38.97	38.97	9.22%	10,197,061
Aug 6, 2026	34.25	35.83	33.89	35.68	35.68	-1.33%	2,822,322
Aug 5, 2026	37.06	37.23	36.07	36.16	36.16	-0.88%	2,497,222
Aug 4, 2026	34.86	36.77	34.71	36.48	36.48	2.52%	2,818,467
Aug 3, 2026	35.62	36.45	35.09	35.59	35.59	3.12%	3,639,062
Jul 31, 2026	33.58	34.75	33.31	34.51	34.51	2.34%	3,137,967
Jul 30, 2026	32.88	33.75	31.96	33.72	33.72	-0.91%	3,829,180
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