Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GitLab Inc. (GTLB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.91-1.13 (-1.85%)
At close: 04:00PM EST
59.75 -0.16 (-0.27%)
After hours: 06:44PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202260.1261.7056.0259.9159.911,629,100
Jan 20, 202259.6863.6359.6861.0461.041,126,600
Jan 19, 202261.2362.9958.9159.3859.38879,200
Jan 18, 202263.0165.0659.9460.2260.221,265,900
Jan 14, 202265.3466.6763.3064.0664.061,269,800
Jan 13, 202271.1671.1665.0365.5365.53820,000
Jan 12, 202273.8475.0670.2070.9770.97703,200
Jan 11, 202272.1375.4370.5873.8473.84581,900
Jan 10, 202269.3173.3865.2472.9072.901,277,800
Jan 07, 202269.9474.0468.0570.6970.69503,900
Jan 06, 202270.1873.9967.0069.9469.941,180,500
Jan 05, 202277.0177.1066.7868.8768.871,552,800
Jan 04, 202280.2180.5472.5077.9977.991,599,400
Jan 03, 202287.4588.1779.7480.5780.57761,700
Dec 31, 202188.4390.7585.2487.0087.00563,900
Dec 30, 202190.0091.1586.5289.2189.21501,900
Dec 29, 202191.1692.2588.3090.8590.85374,600
Dec 28, 202193.4594.8891.1892.3592.35434,000
Dec 27, 202194.0097.6692.3994.2194.21729,700
Dec 23, 202193.7297.2989.1994.2794.27590,200
Dec 22, 202193.6497.8292.0993.7293.72859,600
Dec 21, 202193.2095.0087.4294.8494.84965,900
Dec 20, 202184.9093.6782.8292.8692.861,795,300
Dec 17, 202175.8387.1373.7485.6985.692,413,800
Dec 16, 202182.1085.2575.0677.1177.111,124,000
Dec 15, 202177.0082.2175.2182.1082.101,113,400
Dec 14, 202171.3878.5570.0077.1677.161,304,700
Dec 13, 202174.7475.6272.3172.7572.75996,100
Dec 10, 202176.4077.9370.8275.0075.001,643,800
Dec 09, 202177.5181.4875.0076.9276.923,204,200
Dec 08, 202181.0086.7880.0084.3284.321,465,700
Dec 07, 202189.0089.6277.5581.7481.742,959,700
Dec 06, 202189.0791.9583.7089.1689.16804,200
Dec 03, 202192.6693.6982.1888.0088.00617,700
Dec 02, 202190.0094.0087.5391.2391.23404,800
Dec 01, 202198.3299.0088.2689.3289.32947,000
Nov 30, 2021100.00101.2993.5196.5496.54683,200
Nov 29, 202196.64100.0994.15100.02100.02502,000
Nov 26, 202196.0998.5493.5295.9995.99418,300
Nov 24, 202194.4599.9991.0596.8596.851,071,900
Nov 23, 2021101.91103.4794.5194.7994.791,186,000
Nov 22, 2021113.00114.99101.68102.55102.55621,100
Nov 19, 2021114.53116.41110.60112.01112.01523,900
Nov 18, 2021119.10120.80113.26115.56115.56307,900
Nov 17, 2021121.00124.28117.52119.05119.05350,800
Nov 16, 2021120.00124.33117.52121.63121.63303,700
Nov 15, 2021127.42127.57117.01119.55119.55283,500
Nov 12, 2021122.95130.27122.76125.00125.00255,400
Nov 11, 2021129.98134.04121.13121.74121.74321,900
Nov 10, 2021130.78132.99127.00128.66128.66375,400
Nov 09, 2021132.00137.00123.62130.81130.81610,200
Nov 08, 2021126.00134.30125.53130.88130.88521,600
Nov 05, 2021119.50128.00119.50123.54123.54345,100
Nov 04, 2021114.38120.87113.92119.03119.03372,900
Nov 03, 2021119.00119.50113.02113.75113.75151,500
Nov 02, 2021115.72119.61115.72119.01119.01240,900
Nov 01, 2021113.65116.72111.51115.72115.72427,400
Oct 29, 2021108.25112.51108.01112.20112.20310,200
Oct 28, 2021105.50109.91103.12107.80107.80479,600
Oct 27, 2021109.00113.57105.20105.21105.21390,200
Oct 26, 2021125.25125.36107.84108.94108.94922,300
Oct 25, 2021122.96132.35121.54121.90121.90585,100
Oct 22, 2021106.17120.97105.50120.03120.03892,300
Oct 21, 2021109.00113.46104.00112.67112.671,113,700
Oct 20, 2021110.34110.34100.12105.56105.562,346,500
Oct 19, 2021105.78109.8299.55107.72107.721,498,600
Oct 18, 2021114.35114.49103.01105.52105.521,803,400
Oct 15, 2021105.00115.4693.50115.00115.004,949,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement