Gitlab, Inc. Class A GTLB
NASDAQ · United States · Technology Services
$49.95+2.70 (+5.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49.95 | +5.71% | $48.18 | $50.00 | $47.34 | 4.60M |
| 2026-09-30 | $47.25 | +1.16% | $46.58 | $48.11 | $46.48 | 3.55M |
| 2026-09-29 | $46.71 | +1.08% | $46.00 | $47.10 | $45.51 | 4.20M |
| 2026-09-28 | $46.21 | -1.36% | $45.63 | $46.47 | $44.22 | 5.21M |
| 2026-09-25 | $46.85 | -3.65% | $48.61 | $48.61 | $46.81 | 3.90M |
| 2026-09-24 | $48.62 | -0.80% | $48.89 | $49.24 | $48.01 | 6.19M |
| 2026-09-23 | $49.01 | +0.39% | $49.17 | $49.80 | $48.39 | 3.74M |
| 2026-09-22 | $48.82 | -1.95% | $50.49 | $50.67 | $48.04 | 2.97M |
| 2026-09-21 | $49.79 | +1.14% | $49.38 | $50.16 | $49.10 | 2.42M |
| 2026-09-18 | $49.23 | -2.07% | $50.67 | $50.67 | $49.06 | 5.95M |
| 2026-09-17 | $50.27 | +3.08% | $48.54 | $50.47 | $48.07 | 3.97M |
| 2026-09-16 | $48.77 | -0.67% | $48.06 | $49.31 | $48.06 | 3.12M |
| 2026-09-15 | $49.10 | -0.30% | $48.49 | $50.23 | $48.43 | 3.52M |
| 2026-09-14 | $49.25 | +4.81% | $48.33 | $49.49 | $47.63 | 3.35M |
| 2026-09-11 | $46.99 | -0.66% | $47.33 | $48.29 | $46.31 | 3.40M |
| 2026-09-10 | $47.30 | +2.09% | $46.54 | $47.95 | $46.01 | 4.43M |
| 2026-09-09 | $46.33 | -1.74% | $47.22 | $47.53 | $46.20 | 4.38M |
| 2026-09-08 | $47.15 | -5.38% | $48.95 | $49.08 | $46.83 | 4.37M |
| 2026-09-04 | $49.83 | +1.05% | $48.94 | $50.61 | $47.88 | 5.60M |
| 2026-09-03 | $49.31 | -0.56% | $49.98 | $50.74 | $48.89 | 7.92M |
| 2026-09-02 | $49.59 | +9.98% | $55.20 | $55.55 | $49.11 | 28.99M |
| 2026-09-01 | $45.09 | -3.12% | $45.68 | $46.38 | $44.46 | 10.85M |
| 2026-08-31 | $46.54 | +3.72% | $44.80 | $46.65 | $44.67 | 5.71M |
| 2026-08-28 | $44.87 | +0.13% | $44.39 | $45.36 | $44.11 | 3.96M |
| 2026-08-27 | $44.81 | +8.47% | $42.31 | $44.85 | $42.29 | 5.55M |
| 2026-08-26 | $41.31 | -0.84% | $40.71 | $41.71 | $40.14 | 2.64M |
| 2026-08-25 | $41.66 | -0.88% | $41.93 | $42.30 | $40.83 | 2.63M |
| 2026-08-24 | $42.03 | +0.86% | $41.50 | $42.64 | $41.06 | 3.53M |
| 2026-08-21 | $41.67 | -0.97% | $42.25 | $42.31 | $40.82 | 3.12M |
| 2026-08-20 | $42.08 | -1.22% | $42.43 | $42.62 | $41.51 | 2.64M |
| 2026-08-19 | $42.60 | +2.65% | $41.43 | $42.88 | $41.12 | 3.35M |
| 2026-08-18 | $41.50 | +2.42% | $40.48 | $42.32 | $40.44 | 4.58M |
| 2026-08-17 | $40.52 | -4.93% | $42.21 | $42.54 | $40.38 | 4.20M |
| 2026-08-14 | $42.62 | -1.68% | $43.71 | $43.81 | $41.61 | 4.88M |
| 2026-08-13 | $43.35 | +6.22% | $41.19 | $43.56 | $40.04 | 6.59M |
| 2026-08-12 | $40.81 | -3.09% | $41.40 | $42.19 | $40.59 | 4.21M |
| 2026-08-11 | $42.11 | +3.39% | $40.41 | $42.28 | $40.04 | 4.50M |
| 2026-08-10 | $40.73 | +4.52% | $38.48 | $40.89 | $38.38 | 6.13M |
| 2026-08-07 | $38.97 | +9.22% | $37.54 | $39.49 | $37.52 | 10.20M |
| 2026-08-06 | $35.68 | -1.33% | $34.25 | $35.83 | $33.89 | 2.82M |
| 2026-08-05 | $36.16 | -0.88% | $37.06 | $37.23 | $36.07 | 2.50M |
| 2026-08-04 | $36.48 | +2.52% | $34.85 | $36.77 | $34.71 | 2.82M |
| 2026-08-03 | $35.58 | +3.12% | $35.62 | $36.45 | $35.09 | 3.64M |
| 2026-07-31 | $34.51 | +2.34% | $33.58 | $34.75 | $33.31 | 3.14M |
| 2026-07-30 | $33.72 | -0.91% | $32.88 | $33.75 | $31.96 | 3.83M |
| 2026-07-29 | $34.03 | +3.23% | $33.28 | $35.05 | $33.01 | 4.55M |
| 2026-07-28 | $32.97 | +0.26% | $33.04 | $34.73 | $32.18 | 4.01M |
| 2026-07-27 | $32.88 | +5.12% | $32.32 | $33.67 | $31.83 | 4.00M |
| 2026-07-24 | $31.28 | +3.51% | $30.89 | $31.51 | $30.41 | 2.92M |
| 2026-07-23 | $30.22 | -3.60% | $31.72 | $31.75 | $29.85 | 3.03M |
| 2026-07-22 | $31.35 | -4.57% | $33.00 | $33.00 | $31.16 | 3.70M |
| 2026-07-21 | $32.85 | -3.58% | $33.54 | $34.32 | $32.41 | 4.12M |
| 2026-07-20 | $34.07 | +4.13% | $32.59 | $34.99 | $31.55 | 5.13M |
| 2026-07-17 | $32.72 | +3.04% | $31.40 | $32.80 | $31.20 | 3.81M |
| 2026-07-16 | $31.75 | -3.27% | $32.97 | $33.13 | $31.20 | 5.50M |
| 2026-07-15 | $32.83 | -0.45% | $33.47 | $34.04 | $32.35 | 2.53M |
| 2026-07-14 | $32.98 | -1.46% | $31.89 | $33.99 | $31.70 | 4.21M |
| 2026-07-13 | $33.47 | +3.24% | $32.90 | $33.87 | $32.35 | 3.67M |
| 2026-07-10 | $32.42 | -4.25% | $34.96 | $35.24 | $32.22 | 4.54M |
| 2026-07-09 | $33.86 | +6.68% | $30.81 | $34.53 | $30.39 | 10.18M |
| 2026-07-08 | $31.74 | -2.61% | $31.89 | $32.76 | $31.57 | 3.15M |
| 2026-07-07 | $32.59 | -0.79% | $33.43 | $34.03 | $32.29 | 3.62M |
| 2026-07-06 | $32.85 | +2.43% | $31.32 | $32.95 | $31.00 | 2.87M |
| 2026-07-02 | $32.07 | +1.71% | $31.88 | $32.45 | $31.62 | 2.76M |
| 2026-07-01 | $31.53 | +3.28% | $31.09 | $32.58 | $31.05 | 4.50M |
| 2026-06-30 | $30.53 | +2.28% | $29.36 | $30.59 | $29.15 | 3.40M |
| 2026-06-29 | $29.85 | +2.68% | $29.66 | $30.41 | $29.39 | 4.29M |
| 2026-06-26 | $29.07 | +5.75% | $27.95 | $29.13 | $27.90 | 6.47M |
| 2026-06-25 | $27.49 | -2.76% | $27.61 | $29.02 | $27.34 | 5.87M |
| 2026-06-24 | $28.27 | +4.70% | $27.09 | $28.67 | $26.93 | 6.10M |
| 2026-06-23 | $27.00 | +4.53% | $26.09 | $27.32 | $25.83 | 5.15M |
| 2026-06-22 | $25.83 | -2.75% | $26.08 | $26.98 | $25.22 | 5.08M |
| 2026-06-18 | $26.56 | +0.34% | $26.12 | $26.86 | $25.53 | 5.28M |
| 2026-06-17 | $26.47 | -4.82% | $27.37 | $27.82 | $26.35 | 6.83M |
| 2026-06-16 | $27.81 | -1.77% | $28.18 | $28.85 | $27.56 | 3.15M |
| 2026-06-15 | $28.31 | +1.87% | $28.16 | $28.95 | $27.76 | 3.35M |
| 2026-06-12 | $27.79 | -2.15% | $28.54 | $28.69 | $27.40 | 3.18M |
| 2026-06-11 | $28.40 | -0.39% | $28.01 | $28.93 | $27.85 | 5.73M |
| 2026-06-10 | $28.51 | -5.91% | $29.61 | $30.23 | $28.33 | 5.67M |
| 2026-06-09 | $30.30 | -2.51% | $30.60 | $31.61 | $28.90 | 7.75M |
| 2026-06-08 | $31.08 | -0.13% | $31.05 | $32.09 | $30.66 | 8.37M |
| 2026-06-05 | $31.12 | +0.91% | $30.57 | $31.30 | $29.54 | 8.29M |
| 2026-06-04 | $30.84 | -0.29% | $31.34 | $31.74 | $30.21 | 6.68M |
| 2026-06-03 | $30.93 | -2.80% | $30.83 | $31.70 | $29.25 | 17.62M |
| 2026-06-02 | $31.82 | -5.83% | $31.40 | $33.65 | $31.37 | 25.99M |
| 2026-06-01 | $33.79 | +8.82% | $31.72 | $34.06 | $31.19 | 11.38M |
| 2026-05-29 | $31.05 | +11.17% | $28.41 | $31.12 | $28.33 | 7.10M |
| 2026-05-28 | $27.93 | +5.32% | $27.20 | $28.57 | $26.61 | 4.63M |
| 2026-05-27 | $26.52 | -0.93% | $26.33 | $27.11 | $26.09 | 4.15M |
| 2026-05-26 | $26.77 | +0.15% | $26.33 | $27.17 | $25.70 | 2.80M |