GitLab Inc. (GTLB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 55.75 | 56.37 | 54.09 | 54.54 | 54.54 | 1,345,857 |
| May 02, 2024 | 54.01 | 54.60 | 52.61 | 54.42 | 54.42 | 1,196,900 |
| May 01, 2024 | 53.49 | 54.89 | 51.88 | 53.36 | 53.36 | 1,852,600 |
| Apr 30, 2024 | 54.60 | 54.96 | 52.43 | 52.47 | 52.47 | 1,696,800 |
| Apr 29, 2024 | 55.60 | 55.94 | 54.86 | 55.35 | 55.35 | 1,109,700 |
| Apr 26, 2024 | 56.55 | 56.92 | 54.98 | 55.46 | 55.46 | 1,675,200 |
| Apr 25, 2024 | 54.18 | 56.15 | 54.01 | 56.01 | 56.01 | 1,240,900 |
| Apr 24, 2024 | 56.96 | 56.99 | 55.29 | 56.38 | 56.38 | 1,647,400 |
| Apr 23, 2024 | 52.88 | 56.44 | 52.88 | 56.08 | 56.08 | 2,542,000 |
| Apr 22, 2024 | 51.81 | 52.66 | 50.90 | 52.52 | 52.52 | 1,645,600 |
| Apr 19, 2024 | 52.52 | 52.55 | 50.74 | 51.49 | 51.49 | 1,653,700 |
| Apr 18, 2024 | 53.47 | 53.96 | 52.41 | 52.56 | 52.56 | 1,545,500 |
| Apr 17, 2024 | 54.00 | 54.98 | 53.35 | 53.51 | 53.51 | 1,076,300 |
| Apr 16, 2024 | 53.29 | 53.94 | 52.39 | 53.86 | 53.86 | 1,475,200 |
| Apr 15, 2024 | 57.16 | 57.32 | 53.73 | 53.83 | 53.83 | 1,887,700 |
| Apr 12, 2024 | 59.87 | 59.87 | 56.72 | 57.07 | 57.07 | 1,288,200 |
| Apr 11, 2024 | 58.58 | 59.28 | 57.55 | 58.11 | 58.11 | 1,792,400 |
| Apr 10, 2024 | 57.49 | 58.42 | 57.00 | 57.95 | 57.95 | 1,662,100 |
| Apr 09, 2024 | 59.72 | 59.88 | 58.68 | 59.53 | 59.53 | 1,891,300 |
| Apr 08, 2024 | 56.90 | 58.64 | 56.41 | 58.60 | 58.60 | 1,183,800 |
| Apr 05, 2024 | 56.00 | 56.47 | 55.10 | 56.38 | 56.38 | 1,559,100 |
| Apr 04, 2024 | 57.03 | 57.96 | 56.18 | 56.60 | 56.60 | 2,564,100 |
| Apr 03, 2024 | 54.94 | 56.65 | 54.35 | 56.51 | 56.51 | 1,518,300 |
| Apr 02, 2024 | 54.27 | 55.36 | 53.41 | 55.21 | 55.21 | 1,865,900 |
| Apr 01, 2024 | 58.17 | 58.58 | 55.52 | 55.55 | 55.55 | 2,251,900 |
| Mar 28, 2024 | 58.98 | 59.25 | 58.17 | 58.32 | 58.32 | 2,079,500 |
| Mar 27, 2024 | 59.42 | 59.69 | 57.86 | 58.75 | 58.75 | 1,932,600 |
| Mar 26, 2024 | 59.17 | 59.72 | 58.35 | 59.08 | 59.08 | 1,520,300 |
| Mar 25, 2024 | 58.68 | 59.06 | 58.22 | 58.80 | 58.80 | 1,625,500 |
| Mar 22, 2024 | 59.37 | 60.09 | 58.24 | 58.72 | 58.72 | 2,284,300 |
| Mar 21, 2024 | 58.22 | 60.62 | 57.90 | 59.87 | 59.87 | 4,289,400 |
| Mar 20, 2024 | 55.41 | 57.43 | 54.95 | 57.22 | 57.22 | 2,347,400 |
| Mar 19, 2024 | 54.51 | 56.16 | 54.40 | 55.58 | 55.58 | 1,551,000 |
| Mar 18, 2024 | 53.68 | 55.76 | 53.60 | 55.24 | 55.24 | 2,957,300 |
| Mar 15, 2024 | 54.37 | 54.47 | 53.10 | 53.42 | 53.42 | 4,542,900 |
| Mar 14, 2024 | 55.10 | 55.52 | 54.13 | 54.77 | 54.77 | 2,545,700 |
| Mar 13, 2024 | 56.53 | 57.17 | 55.59 | 55.67 | 55.67 | 2,514,700 |
| Mar 12, 2024 | 57.18 | 58.36 | 56.55 | 57.24 | 57.24 | 3,199,600 |
| Mar 11, 2024 | 57.09 | 57.74 | 56.10 | 56.44 | 56.44 | 3,117,700 |
| Mar 08, 2024 | 59.10 | 59.50 | 57.00 | 57.70 | 57.70 | 3,485,300 |
| Mar 07, 2024 | 61.78 | 62.62 | 58.48 | 59.08 | 59.08 | 4,858,500 |
| Mar 06, 2024 | 61.68 | 63.85 | 61.21 | 61.42 | 61.42 | 6,041,600 |
| Mar 05, 2024 | 60.00 | 66.10 | 58.50 | 58.84 | 58.84 | 22,071,200 |
| Mar 04, 2024 | 74.90 | 76.41 | 72.51 | 74.47 | 74.47 | 11,406,000 |
| Mar 01, 2024 | 71.55 | 74.05 | 70.41 | 73.31 | 73.31 | 3,163,800 |
| Feb 29, 2024 | 72.47 | 72.66 | 70.68 | 72.12 | 72.12 | 2,325,700 |
| Feb 28, 2024 | 71.13 | 72.79 | 70.29 | 72.20 | 72.20 | 1,242,900 |
| Feb 27, 2024 | 71.98 | 73.16 | 71.09 | 72.13 | 72.13 | 1,533,200 |
| Feb 26, 2024 | 70.72 | 72.44 | 69.54 | 71.11 | 71.11 | 1,588,400 |
| Feb 23, 2024 | 70.18 | 70.92 | 68.61 | 69.94 | 69.94 | 1,444,500 |
| Feb 22, 2024 | 70.28 | 70.50 | 68.79 | 69.61 | 69.61 | 1,798,900 |
| Feb 21, 2024 | 67.51 | 68.09 | 66.09 | 67.41 | 67.41 | 2,647,500 |
| Feb 20, 2024 | 72.64 | 72.84 | 68.37 | 70.18 | 70.18 | 1,790,600 |
| Feb 16, 2024 | 74.04 | 76.58 | 73.18 | 73.37 | 73.37 | 2,317,400 |
| Feb 15, 2024 | 74.62 | 75.82 | 73.60 | 74.10 | 74.10 | 2,393,900 |
| Feb 14, 2024 | 73.58 | 75.12 | 72.73 | 74.05 | 74.05 | 2,128,900 |
| Feb 13, 2024 | 69.89 | 73.84 | 68.05 | 72.63 | 72.63 | 3,077,100 |
| Feb 12, 2024 | 76.56 | 76.69 | 71.92 | 72.80 | 72.80 | 4,572,800 |
| Feb 09, 2024 | 77.69 | 78.53 | 76.53 | 77.60 | 77.60 | 2,027,400 |
| Feb 08, 2024 | 73.88 | 76.87 | 73.47 | 76.19 | 76.19 | 3,086,700 |
| Feb 07, 2024 | 71.60 | 73.85 | 70.54 | 72.75 | 72.75 | 1,615,400 |
| Feb 06, 2024 | 72.77 | 73.05 | 68.95 | 70.95 | 70.95 | 1,828,600 |
| Feb 05, 2024 | 72.16 | 73.27 | 70.20 | 71.97 | 71.97 | 1,436,400 |
| Feb 02, 2024 | 71.61 | 73.51 | 69.63 | 72.35 | 72.35 | 2,171,700 |
| Feb 01, 2024 | 72.25 | 73.20 | 70.88 | 72.33 | 72.33 | 2,054,000 |
| Jan 31, 2024 | 73.10 | 73.34 | 70.54 | 71.11 | 71.11 | 2,544,200 |
| Jan 30, 2024 | 73.87 | 75.16 | 73.41 | 74.38 | 74.38 | 2,364,200 |
| Jan 29, 2024 | 70.12 | 73.68 | 69.74 | 73.58 | 73.58 | 2,942,300 |
| Jan 26, 2024 | 70.03 | 71.12 | 69.05 | 69.41 | 69.41 | 1,132,300 |
| Jan 25, 2024 | 69.51 | 70.89 | 67.45 | 70.00 | 70.00 | 2,609,400 |
| Jan 24, 2024 | 71.17 | 71.71 | 66.66 | 68.48 | 68.48 | 3,287,300 |
| Jan 23, 2024 | 71.00 | 71.18 | 69.01 | 70.68 | 70.68 | 1,842,400 |
| Jan 22, 2024 | 69.87 | 71.91 | 69.29 | 70.29 | 70.29 | 3,174,600 |
| Jan 19, 2024 | 65.90 | 68.37 | 65.24 | 68.37 | 68.37 | 3,028,300 |
| Jan 18, 2024 | 65.64 | 66.22 | 63.61 | 65.10 | 65.10 | 3,144,500 |
| Jan 17, 2024 | 61.63 | 65.12 | 59.88 | 63.46 | 63.46 | 2,852,500 |
| Jan 16, 2024 | 61.01 | 63.66 | 60.78 | 62.73 | 62.73 | 2,280,600 |
| Jan 12, 2024 | 62.78 | 62.78 | 60.78 | 61.56 | 61.56 | 1,066,300 |
| Jan 11, 2024 | 62.52 | 62.98 | 60.76 | 62.03 | 62.03 | 1,324,200 |
| Jan 10, 2024 | 61.58 | 62.58 | 60.20 | 62.29 | 62.29 | 1,542,600 |
| Jan 09, 2024 | 59.07 | 61.85 | 59.07 | 61.29 | 61.29 | 1,757,900 |
| Jan 08, 2024 | 59.23 | 60.69 | 58.80 | 59.65 | 59.65 | 1,501,200 |
| Jan 05, 2024 | 57.00 | 58.46 | 56.40 | 57.00 | 57.00 | 1,257,100 |
| Jan 04, 2024 | 58.40 | 59.09 | 57.43 | 57.58 | 57.58 | 1,638,100 |
| Jan 03, 2024 | 59.31 | 59.99 | 57.74 | 58.35 | 58.35 | 1,393,700 |
| Jan 02, 2024 | 61.59 | 62.00 | 58.79 | 60.04 | 60.04 | 2,153,200 |
| Dec 29, 2023 | 64.12 | 64.85 | 62.77 | 62.96 | 62.96 | 1,235,200 |
| Dec 28, 2023 | 63.95 | 65.13 | 63.69 | 64.62 | 64.62 | 1,000,600 |
| Dec 27, 2023 | 64.64 | 65.52 | 63.80 | 64.13 | 64.13 | 840,300 |
| Dec 26, 2023 | 63.00 | 64.97 | 62.49 | 64.47 | 64.47 | 1,222,200 |
| Dec 22, 2023 | 63.51 | 64.00 | 62.84 | 63.19 | 63.19 | 1,193,600 |
| Dec 21, 2023 | 63.01 | 64.62 | 62.40 | 63.24 | 63.24 | 1,899,800 |
| Dec 20, 2023 | 62.93 | 63.90 | 61.41 | 61.76 | 61.76 | 2,207,400 |
| Dec 19, 2023 | 63.78 | 64.19 | 62.70 | 63.83 | 63.83 | 2,324,300 |
| Dec 18, 2023 | 62.41 | 65.05 | 62.05 | 63.88 | 63.88 | 2,891,100 |
| Dec 15, 2023 | 64.00 | 64.79 | 61.53 | 62.34 | 62.34 | 5,350,300 |
| Dec 14, 2023 | 64.81 | 67.55 | 63.90 | 64.80 | 64.80 | 5,156,200 |
| Dec 13, 2023 | 61.65 | 64.89 | 60.94 | 64.72 | 64.72 | 3,512,100 |
| Dec 12, 2023 | 59.92 | 61.69 | 59.31 | 61.56 | 61.56 | 2,806,100 |
| Dec 11, 2023 | 59.06 | 60.19 | 58.46 | 59.69 | 59.69 | 2,595,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.