GitLab Inc.GTLBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $34.84 | $34.90 | $33.92 | $34.14 | 4.70M |
| 1/15/2026 | $36.17 | $36.31 | $34.50 | $34.75 | 4.91M |
| 1/14/2026 | $35.92 | $36.73 | $35.24 | $36.16 | 6.75M |
| 1/13/2026 | $36.01 | $36.35 | $34.38 | $35.85 | 5.67M |
| 1/12/2026 | $34.82 | $36.08 | $34.04 | $35.66 | 6.40M |
| 1/9/2026 | $35.63 | $35.93 | $35.10 | $35.39 | 4.04M |
| 1/8/2026 | $36.50 | $36.65 | $35.41 | $35.55 | 5.12M |
| 1/7/2026 | $36.41 | $37.17 | $36.12 | $36.76 | 4.38M |
| 1/6/2026 | $37.50 | $37.61 | $36.50 | $36.74 | 5.02M |
| 1/5/2026 | $36.25 | $37.56 | $36.18 | $37.51 | 4.10M |
| 1/2/2026 | $37.98 | $38.01 | $35.90 | $36.18 | 5.55M |
| 12/31/2025 | $38.08 | $38.10 | $37.47 | $37.53 | 2.43M |
| 12/30/2025 | $38.18 | $38.65 | $38.07 | $38.16 | 2.42M |
| 12/29/2025 | $37.54 | $38.47 | $37.54 | $38.22 | 2.52M |
| 12/26/2025 | $37.50 | $38.07 | $37.44 | $37.84 | 1.63M |
| 12/24/2025 | $37.44 | $37.76 | $37.22 | $37.48 | 1.39M |
| 12/23/2025 | $38.02 | $38.20 | $37.19 | $37.57 | 2.86M |
| 12/22/2025 | $38.25 | $38.95 | $38.16 | $38.38 | 3.72M |
| 12/19/2025 | $38.06 | $38.41 | $37.66 | $38.00 | 5.03M |
| 12/18/2025 | $38.25 | $38.76 | $37.97 | $38.07 | 2.94M |
| 12/17/2025 | $38.25 | $39.00 | $37.82 | $37.87 | 3.69M |
| 12/16/2025 | $37.64 | $38.53 | $37.60 | $38.10 | 3.46M |
| 12/15/2025 | $40.00 | $40.00 | $38.49 | $38.59 | 3.08M |
| 12/12/2025 | $40.86 | $40.98 | $39.51 | $39.52 | 2.75M |
| 12/11/2025 | $40.05 | $41.55 | $40.05 | $40.70 | 3.47M |
| 12/10/2025 | $39.36 | $41.01 | $39.16 | $40.50 | 4.27M |
| 12/9/2025 | $38.89 | $39.60 | $38.39 | $39.02 | 3.84M |
| 12/8/2025 | $37.66 | $40.26 | $37.65 | $39.07 | 7.07M |
| 12/5/2025 | $37.74 | $38.61 | $37.27 | $37.35 | 6.34M |
| 12/4/2025 | $38.33 | $38.37 | $36.72 | $37.51 | 7.97M |
| 12/3/2025 | $38.79 | $38.80 | $35.81 | $37.83 | 22.01M |
| 12/2/2025 | $42.57 | $43.65 | $41.90 | $43.37 | 9.68M |
| 12/1/2025 | $40.39 | $42.15 | $40.10 | $41.15 | 4.55M |
| 11/28/2025 | $40.69 | $41.41 | $40.32 | $41.06 | 2.37M |
| 11/26/2025 | $41.24 | $41.39 | $40.16 | $40.57 | 3.88M |
| 11/25/2025 | $41.30 | $41.35 | $40.15 | $41.24 | 7.47M |
| 11/24/2025 | $41.94 | $42.23 | $41.31 | $41.45 | 5.03M |
| 11/21/2025 | $42.43 | $42.43 | $40.20 | $41.49 | 5.40M |
| 11/20/2025 | $44.00 | $44.72 | $42.07 | $42.51 | 2.77M |
| 11/19/2025 | $42.85 | $44.08 | $42.85 | $43.40 | 3.17M |
| 11/18/2025 | $42.41 | $44.40 | $42.03 | $44.27 | 3.15M |
| 11/17/2025 | $44.20 | $44.25 | $42.33 | $42.64 | 3.28M |
| 11/14/2025 | $42.90 | $44.96 | $42.87 | $44.33 | 2.41M |
| 11/13/2025 | $46.00 | $46.08 | $43.56 | $43.97 | 3.30M |
| 11/12/2025 | $46.53 | $47.35 | $45.81 | $46.45 | 1.63M |
| 11/11/2025 | $45.63 | $46.95 | $45.63 | $46.53 | 2.22M |
| 11/10/2025 | $45.76 | $46.70 | $45.20 | $46.19 | 2.95M |
| 11/7/2025 | $44.96 | $45.75 | $44.01 | $45.55 | 3.06M |
| 11/6/2025 | $46.23 | $46.30 | $43.84 | $45.56 | 3.43M |
| 11/5/2025 | $46.99 | $47.18 | $45.67 | $45.83 | 2.24M |
| 11/4/2025 | $49.36 | $49.95 | $45.91 | $46.50 | 3.94M |
| 11/3/2025 | $48.80 | $52.38 | $47.84 | $51.04 | 5.55M |
| 10/31/2025 | $47.94 | $49.01 | $47.66 | $48.75 | 2.15M |
| 10/30/2025 | $47.13 | $49.42 | $47.00 | $47.48 | 2.82M |
| 10/29/2025 | $47.99 | $48.93 | $47.54 | $48.03 | 1.97M |
| 10/28/2025 | $48.73 | $48.98 | $47.99 | $48.21 | 1.63M |
| 10/27/2025 | $49.22 | $49.71 | $48.19 | $48.51 | 1.87M |
| 10/24/2025 | $48.95 | $49.58 | $48.49 | $48.53 | 2.34M |
| 10/23/2025 | $47.89 | $48.62 | $47.73 | $48.12 | 1.79M |
| 10/22/2025 | $48.64 | $49.46 | $47.98 | $48.09 | 3.07M |
| 10/21/2025 | $47.18 | $50.68 | $46.95 | $49.51 | 5.03M |
| 10/20/2025 | $45.63 | $47.93 | $45.59 | $47.10 | 3.53M |