Dark

GTLB
GitLab Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 16, 2025 3:59:55 PM EDT

42.06USD+2.013%(+0.83)6,760,488

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 16, 2025 9:28:30 AM EDT

41.65USD+1.019%(+0.42)62,164

After-hours

Jun 16, 2025 4:40:30 PM EDT

42.00USD-0.143%(-0.06)221,586

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	41.4800	42.5200	40.8100	42.080	+2.062%	6,760,488	0.000%
2025-06-13	43.0000	43.0000	41.0100	41.230	-5.674%	7,052,695	+2.062%
2025-06-12	43.6000	44.5965	42.7500	43.710	+0.784%	8,697,741	-3.729%
2025-06-11	41.9800	45.2400	41.5500	43.370	-10.596%	26,538,925	-2.974%
2025-06-10	49.2000	49.8699	47.7600	48.510	-0.267%	11,720,682	-13.255%
2025-06-09	50.1100	50.5000	48.4400	48.640	-0.267%	5,149,105	-13.487%
2025-06-06	49.7500	50.3683	48.6500	48.770	0.000%	2,786,862	-13.717%
2025-06-05	48.1500	50.0248	48.0000	48.770	+2.912%	3,358,760	-13.717%
2025-06-04	46.8900	47.7300	46.3600	47.390	+1.543%	3,635,838	-11.205%
2025-06-03	45.6500	46.8600	45.0300	46.670	+2.459%	4,171,543	-9.835%
2025-06-02	45.4300	46.1300	44.4600	45.550	+0.088%	4,250,148	-7.618%
2025-05-30	45.4900	45.8700	44.6766	45.510	-0.372%	4,475,486	-7.537%
2025-05-29	46.8400	47.0100	45.4800	45.680	-1.232%	3,071,233	-7.881%
2025-05-28	47.8700	48.1000	45.9800	46.250	-3.646%	2,809,708	-9.016%
2025-05-27	48.3900	48.5975	47.0000	48.000	+1.053%	2,454,049	-12.333%
2025-05-23	46.4000	47.8100	46.0000	47.500	-0.565%	1,868,887	-11.411%
2025-05-22	48.6000	48.7575	47.1177	47.770	+0.357%	2,689,323	-11.911%
2025-05-21	49.7000	50.2400	47.2700	47.600	-5.104%	3,422,978	-11.597%
2025-05-20	49.2500	50.3800	48.7250	50.160	+2.472%	3,084,388	-16.108%
2025-05-19	50.0800	50.4000	48.7400	48.950	-4.933%	3,884,495	-14.035%
2025-05-16	52.0000	52.5900	51.2420	51.490	-0.618%	1,945,863	-18.275%
2025-05-15	53.1800	53.8200	50.7800	51.810	-3.032%	2,660,260	-18.780%
2025-05-14	53.9300	54.0800	52.3500	53.430	+0.131%	2,403,141	-21.243%
2025-05-13	52.0600	53.6000	51.9400	53.360	+2.497%	2,297,453	-21.139%
2025-05-12	51.9000	52.1800	50.7071	52.060	+5.899%	1,976,608	-19.170%
2025-05-09	50.2300	50.3600	48.4400	49.160	-0.747%	2,085,631	-14.402%
2025-05-08	48.8400	49.9300	47.7500	49.530	+5.204%	2,628,715	-15.041%
2025-05-07	46.0750	47.5000	46.0750	47.080	+1.269%	1,627,768	-10.620%
2025-05-06	45.1700	46.7700	44.5300	46.490	+2.221%	1,720,324	-9.486%
2025-05-05	45.8600	47.4100	45.4300	45.480	-2.299%	2,130,719	-7.476%
2025-05-02	46.8200	47.2899	46.3300	46.550	-0.873%	1,706,071	-9.603%
2025-05-01	48.0900	48.4400	46.7736	46.960	+0.621%	2,159,040	-10.392%
2025-04-30	45.7100	46.7400	44.7100	46.670	-1.018%	1,739,393	-9.835%
2025-04-29	46.7200	47.3400	46.3500	47.150	+0.405%	1,656,455	-10.753%
2025-04-28	47.2200	47.9435	46.0300	46.960	-0.424%	2,076,169	-10.392%
2025-04-25	45.3900	47.4700	45.2200	47.160	+3.263%	1,567,479	-10.772%
2025-04-24	43.8700	45.7600	43.6550	45.670	+6.407%	2,078,446	-7.861%
2025-04-23	43.9400	45.0600	42.8600	42.920	+3.297%	2,341,858	-1.957%
2025-04-22	41.4000	41.9000	40.3800	41.550	+1.416%	2,147,833	+1.276%
2025-04-21	42.0000	42.2250	39.8161	40.970	-4.499%	3,380,277	+2.709%
2025-04-17	41.9800	43.1050	41.8652	42.900	+1.731%	3,101,497	-1.911%
2025-04-16	42.5400	43.3960	41.4100	42.170	-3.391%	3,651,092	-0.213%
2025-04-15	42.0600	43.8000	41.7900	43.650	+2.924%	2,368,951	-3.597%
2025-04-14	43.5700	44.0350	42.0000	42.410	+1.169%	1,933,401	-0.778%
2025-04-11	42.9400	43.4900	41.1100	41.920	-2.466%	5,092,166	+0.382%
2025-04-10	45.0300	45.4644	42.3100	42.980	-7.171%	3,848,176	-2.094%
2025-04-09	41.3700	47.2000	40.6200	46.300	+14.265%	5,189,435	-9.114%
2025-04-08	44.5700	44.9500	39.7000	40.520	-5.327%	3,730,255	+3.850%
2025-04-07	38.3100	44.0900	38.0500	42.800	+4.162%	5,036,826	-1.682%
2025-04-04	40.8000	41.5600	37.8969	41.090	-3.386%	4,118,924	+2.409%
2025-04-03	45.0400	46.0000	42.4800	42.530	-12.001%	3,802,422	-1.058%
2025-04-02	46.5700	48.8800	46.5700	48.330	+1.427%	1,441,611	-12.932%
2025-04-01	46.7300	47.6600	45.9715	47.650	+1.383%	1,903,034	-11.689%
2025-03-31	46.2500	47.0800	44.6700	47.000	-2.852%	3,571,273	-10.468%
2025-03-28	49.6000	49.7750	47.7400	48.380	-3.587%	1,854,679	-13.022%
2025-03-27	50.5900	51.1300	49.7000	50.180	-2.374%	1,279,322	-16.142%
2025-03-26	52.8000	52.9900	50.9400	51.400	-3.256%	1,255,028	-18.132%
2025-03-25	52.5000	53.5500	52.4000	53.130	+1.938%	1,783,113	-20.798%
2025-03-24	51.6600	53.1900	51.6269	52.120	+2.296%	1,901,234	-19.263%
2025-03-21	50.1150	51.3600	49.5500	50.950	-0.410%	2,375,017	-17.409%
2025-03-20	50.1900	51.7400	50.1900	51.160	-0.853%	2,015,562	-17.748%
2025-03-19	50.2500	52.4100	49.5700	51.600	+3.428%	1,552,423	-18.450%
2025-03-18	51.4300	51.4800	49.3000	49.890	-3.947%	2,161,032	-15.654%
2025-03-17	51.3700	52.6477	51.1217	51.940	-0.269%	2,005,903	-18.983%
2025-03-14	51.0400	52.2500	50.7700	52.080	+4.202%	1,917,506	-19.201%
2025-03-13	52.2400	52.2400	48.6938	49.980	-5.323%	2,849,050	-15.806%
2025-03-12	53.7800	54.6100	51.4800	52.790	+1.637%	2,212,071	-20.288%
2025-03-11	50.5300	52.5200	49.9100	51.940	+1.863%	2,593,852	-18.983%
2025-03-10	54.4100	54.8000	50.2500	50.990	-9.560%	3,406,441	-17.474%
2025-03-07	57.5600	58.7500	55.2400	56.380	-3.210%	2,718,001	-25.364%
2025-03-06	59.6350	61.1600	57.9500	58.250	-5.729%	3,078,590	-27.760%
2025-03-05	63.4400	64.4200	59.9600	61.790	-1.608%	3,510,856	-31.898%
2025-03-04	54.3950	63.2400	53.5500	62.800	+11.644%	10,301,913	-32.994%
2025-03-03	60.7600	61.6700	55.9300	56.250	-6.577%	7,141,874	-25.191%
2025-02-28	59.9900	60.5550	58.8800	60.210	+0.283%	3,049,147	-30.111%
2025-02-27	62.7400	63.2700	59.9650	60.040	-1.574%	2,058,891	-29.913%
2025-02-26	61.4500	62.4400	60.8100	61.000	+0.329%	1,675,340	-31.016%
2025-02-25	61.6500	62.1100	58.5800	60.800	-2.376%	2,388,831	-30.789%
2025-02-24	64.0400	64.1400	60.3800	62.280	-2.870%	3,092,620	-32.434%
2025-02-21	67.8800	68.3800	63.9100	64.120	-4.937%	2,077,723	-34.373%
2025-02-20	69.3000	69.6870	65.7100	67.450	-3.394%	3,061,681	-37.613%
2025-02-19	72.0000	72.1700	69.5000	69.820	-2.404%	1,986,063	-39.731%
2025-02-18	68.4000	71.7600	67.9300	71.540	+5.470%	2,592,820	-41.180%
2025-02-14	71.1800	71.5700	66.6200	67.830	-3.869%	2,861,993	-37.963%
2025-02-13	70.7300	70.7300	68.8300	70.560	+1.103%	2,008,550	-40.363%
2025-02-12	67.2500	70.8200	67.0500	69.790	+1.883%	2,055,219	-39.705%
2025-02-11	70.5600	70.6600	68.2600	68.500	-3.900%	1,920,524	-38.569%
2025-02-10	72.1000	72.7000	70.7000	71.280	+1.035%	2,289,645	-40.965%
2025-02-07	71.8800	72.3100	69.9100	70.550	-1.260%	2,037,582	-40.354%
2025-02-06	73.5200	73.9990	71.1000	71.450	-2.304%	2,476,533	-41.106%
2025-02-05	71.1700	74.0400	71.1400	73.135	+2.373%	2,575,535	-42.463%
2025-02-04	72.2000	72.5750	70.3500	71.440	+1.018%	2,240,269	-41.097%
2025-02-03	70.0000	71.5850	69.3400	70.720	-2.804%	2,880,896	-40.498%
2025-01-31	71.8100	74.1800	70.8000	72.760	+4.872%	5,223,498	-42.166%
2025-01-30	68.7200	70.0300	68.3300	69.380	-1.351%	3,067,575	-39.349%
2025-01-29	72.6800	72.8000	69.1600	70.330	-3.326%	4,269,620	-40.168%
2025-01-28	65.4700	72.8700	65.4100	72.750	+12.338%	7,934,960	-42.158%
2025-01-27	62.9000	67.5500	62.5200	64.760	-0.046%	4,583,720	-35.022%
2025-01-24	64.3200	65.3800	63.9100	64.790	+1.329%	2,397,703	-35.052%
2025-01-23	63.0500	64.1900	62.4900	63.940	+0.408%	2,151,834	-34.188%
2025-01-22	65.3100	65.9300	63.6100	63.680	-2.136%	2,741,296	-33.920%
2025-01-21	64.2500	65.2550	63.3300	65.070	+3.253%	3,077,383	-35.331%
2025-01-17	65.0500	65.0500	62.6700	63.020	-1.838%	1,729,220	-33.228%
2025-01-16	63.5300	64.9400	63.0000	64.200	+2.018%	2,050,890	-34.455%
2025-01-15	62.4100	63.7800	62.1400	62.930	+2.793%	3,161,666	-33.132%
2025-01-14	58.3400	61.8000	57.5900	61.220	+6.711%	2,915,315	-31.264%
2025-01-13	58.3000	58.6400	56.9350	57.370	-4.288%	1,847,739	-26.652%
2025-01-10	61.0000	61.2000	59.0800	59.940	-2.758%	1,904,914	-29.796%
2025-01-08	60.1000	61.6900	59.3250	61.640	+1.767%	1,448,855	-31.733%
2025-01-07	62.7750	63.9050	60.1200	60.570	-1.608%	2,276,307	-30.527%
2025-01-06	61.1000	63.0500	60.1631	61.560	+3.012%	2,983,388	-31.644%
2025-01-03	57.3600	60.0000	57.3300	59.760	+6.033%	2,800,502	-29.585%
2025-01-02	57.1600	57.5000	55.6400	56.360	+0.018%	1,580,281	-25.337%
2024-12-31	56.3600	56.6900	55.7000	56.350	-0.213%	1,761,925	-25.324%
2024-12-30	56.3300	56.9400	55.8900	56.470	-2.588%	1,734,509	-25.483%
2024-12-27	58.9200	59.3300	56.4800	57.970	-2.963%	2,033,731	-27.411%
2024-12-26	60.0000	60.0500	58.9100	59.740	-1.175%	2,049,464	-29.561%
2024-12-24	60.4300	60.8700	59.5100	60.450	+0.733%	1,724,684	-30.389%
2024-12-23	59.9800	61.0800	57.6100	60.010	+0.301%	2,614,000	-29.878%
2024-12-20	55.6900	59.9400	55.4800	59.830	+7.492%	4,312,737	-29.667%
2024-12-19	58.0000	58.8700	55.2600	55.660	-2.760%	3,104,185	-24.398%
2024-12-18	59.1015	60.0000	56.3000	57.240	-3.213%	4,007,270	-26.485%
2024-12-17	57.8300	61.3200	57.8100	59.140	+0.119%	3,607,500	-28.847%
2024-12-16	58.8700	59.6010	58.1200	59.070	+0.802%	3,705,442	-28.762%
2024-12-13	60.2300	60.6500	57.8700	58.600	-3.997%	3,382,075	-28.191%
2024-12-12	62.3000	63.3600	61.0100	61.040	+0.593%	3,161,175	-31.062%
2024-12-11	61.7100	62.4900	60.2024	60.680	-1.462%	4,236,004	-30.653%
2024-12-10	64.7920	66.7200	60.8100	61.580	-7.718%	5,309,645	-31.666%
2024-12-09	67.3000	69.5000	66.3300	66.730	-0.685%	4,581,546	-36.940%
2024-12-06	73.5000	73.5000	65.7800	67.190	+1.741%	12,913,221	-37.372%
2024-12-05	66.5000	66.6100	65.0800	66.040	-0.781%	5,853,320	-36.281%
2024-12-04	66.2500	68.4800	65.5000	66.560	+4.228%	3,529,898	-36.779%
2024-12-03	62.6100	64.2600	62.5000	63.860	+1.381%	2,138,810	-34.106%
2024-12-02	64.0900	64.3200	62.4600	62.990	-1.192%	2,453,223	-33.196%
2024-11-29	64.0100	64.1000	63.0000	63.750	-0.078%	686,050	-33.992%
2024-11-27	65.6500	65.9100	62.0200	63.800	-3.872%	2,267,648	-34.044%
2024-11-26	66.0000	67.3200	65.0238	66.370	0.000%	1,484,714	-36.598%
2024-11-25	68.0300	68.6865	65.9500	66.370	-0.375%	2,569,713	-36.598%
2024-11-22	65.4000	66.8000	64.4400	66.620	+2.809%	2,306,184	-36.836%
2024-11-21	64.1000	66.4500	63.8700	64.800	+4.264%	4,595,780	-35.062%
2024-11-20	61.1400	62.1800	59.7600	62.150	+2.036%	1,844,218	-32.293%
2024-11-19	58.8500	61.0100	58.5200	60.910	+1.584%	1,698,428	-30.914%
2024-11-18	59.7300	60.0700	58.4700	59.960	+0.150%	1,312,173	-29.820%
2024-11-15	61.5900	61.5900	58.1800	59.870	-2.093%	1,599,104	-29.714%
2024-11-14	60.5800	62.4000	59.3905	61.150	+0.361%	2,157,585	-31.186%
2024-11-13	60.1500	63.3400	60.1500	60.930	+1.635%	1,966,581	-30.937%
2024-11-12	59.7300	60.5000	59.0000	59.950	-0.333%	1,021,193	-29.808%
2024-11-11	61.9600	62.5823	60.0000	60.150	-0.579%	2,140,326	-30.042%
2024-11-08	60.6000	61.0400	58.7200	60.500	-1.128%	1,191,735	-30.446%
2024-11-07	60.0900	61.6600	59.1500	61.190	+1.628%	1,548,212	-31.231%
2024-11-06	57.9300	60.6800	57.9300	60.210	+6.717%	2,606,858	-30.111%
2024-11-05	55.4500	56.9900	55.4400	56.420	+0.768%	854,027	-25.417%
2024-11-04	56.9400	56.9400	55.0800	55.990	-1.668%	1,169,632	-24.844%
2024-11-01	55.7300	57.3400	54.8150	56.940	+5.935%	2,162,026	-26.098%
2024-10-31	54.5000	54.9200	53.2800	53.750	-1.485%	1,065,688	-21.712%
2024-10-30	55.3700	55.6500	54.2100	54.560	-0.311%	1,195,341	-22.874%
2024-10-29	53.9500	55.7300	53.5910	54.730	+1.578%	901,093	-23.113%
2024-10-28	55.5300	55.9900	53.7100	53.880	-2.250%	1,277,893	-21.901%
2024-10-25	56.0000	56.9300	54.7700	55.120	-0.935%	944,246	-23.657%
2024-10-24	53.9300	56.5800	53.8150	55.640	+4.862%	1,823,285	-24.371%
2024-10-23	54.5500	54.6199	52.4400	53.060	-3.263%	1,063,499	-20.694%
2024-10-22	55.2000	55.2000	53.8850	54.850	-1.046%	1,586,890	-23.282%
2024-10-21	57.1700	57.9000	55.1700	55.430	+0.163%	1,783,258	-24.084%
2024-10-18	55.1900	56.6050	54.3300	55.340	+1.672%	1,891,213	-23.961%
2024-10-17	54.2800	55.0900	53.8400	54.430	+0.147%	1,060,334	-22.690%
2024-10-16	54.7500	54.7500	53.5001	54.350	-0.129%	836,205	-22.576%
2024-10-15	55.0000	55.2000	54.0300	54.420	-1.001%	851,573	-22.675%
2024-10-14	54.9600	55.3900	53.7400	54.970	+0.439%	941,716	-23.449%
2024-10-11	54.4100	55.5500	54.1200	54.730	+0.681%	1,595,564	-23.113%
2024-10-10	53.2500	55.1900	53.2500	54.360	+0.966%	1,611,583	-22.590%
2024-10-09	52.6600	53.9900	51.7400	53.840	+7.745%	3,657,524	-21.842%
2024-10-08	49.5800	50.2800	49.0300	49.970	+1.011%	1,008,989	-15.789%
2024-10-07	50.2900	50.7481	49.1600	49.470	-1.376%	1,132,277	-14.938%
2024-10-04	49.8000	50.4650	48.9250	50.160	+2.871%	1,064,681	-16.108%
2024-10-03	49.0900	50.0600	48.5300	48.760	-2.927%	1,155,530	-13.700%
2024-10-02	50.0400	50.5400	49.5300	50.230	+1.107%	1,139,442	-16.225%
2024-10-01	51.5500	51.5500	49.2732	49.680	-3.609%	1,171,622	-15.298%
2024-09-30	51.3800	52.0600	50.2150	51.540	-0.213%	980,209	-18.355%
2024-09-27	51.7200	51.8200	50.8500	51.650	+0.467%	944,407	-18.529%
2024-09-26	52.2300	52.4500	50.3500	51.410	-0.465%	1,204,328	-18.148%
2024-09-25	52.9000	53.4800	51.5700	51.650	-2.712%	1,105,901	-18.529%
2024-09-24	53.4500	53.7900	52.5200	53.090	-0.169%	1,013,081	-20.738%
2024-09-23	52.5800	53.8421	52.2990	53.180	+2.171%	2,153,859	-20.873%
2024-09-20	51.9000	52.5000	51.4800	52.050	-0.573%	1,991,625	-19.155%
2024-09-19	52.5800	53.8600	52.0800	52.350	+2.306%	1,895,501	-19.618%
2024-09-18	51.1200	52.4700	50.5400	51.170	-0.891%	1,415,412	-17.764%
2024-09-17	53.3300	53.3300	51.3000	51.630	-2.105%	1,604,311	-18.497%
2024-09-16	54.4600	54.4600	52.6500	52.740	-3.212%	2,231,417	-20.212%
2024-09-13	54.3100	55.3300	53.9200	54.490	+0.628%	1,464,080	-22.775%
2024-09-12	54.4200	54.5500	53.1202	54.150	-2.062%	1,636,225	-22.290%
2024-09-11	56.1100	56.6400	54.4100	55.290	-1.619%	1,515,509	-23.892%
2024-09-10	53.9900	56.3300	53.2500	56.200	+5.047%	2,393,179	-25.125%
2024-09-09	53.8500	54.8000	52.8211	53.500	+0.772%	1,750,798	-21.346%
2024-09-06	55.7500	56.0300	52.8600	53.090	-4.942%	2,320,564	-20.738%
2024-09-05	54.7200	56.8990	54.3600	55.850	+2.760%	4,379,095	-24.655%
2024-09-04	50.4300	54.8800	50.1900	54.350	+21.643%	13,606,504	-22.576%
2024-09-03	46.6300	47.1100	44.5000	44.680	-5.738%	5,189,580	-5.819%
2024-08-30	47.9700	48.3800	46.4301	47.400	-1.023%	3,145,626	-11.224%
2024-08-29	46.6100	48.7500	46.6100	47.890	+3.883%	1,195,643	-12.132%
2024-08-28	46.9700	47.3400	45.4700	46.100	-1.936%	1,512,738	-8.720%
2024-08-27	47.2100	47.8099	46.5700	47.010	-0.613%	758,636	-10.487%
2024-08-26	46.2900	47.5700	46.2900	47.300	+0.681%	978,200	-11.036%
2024-08-23	46.6200	47.1900	46.1300	46.980	+1.865%	1,030,191	-10.430%
2024-08-22	46.9300	47.1150	46.0500	46.120	-2.412%	1,913,647	-8.760%
2024-08-21	46.8200	47.4500	46.4600	47.260	+1.591%	1,136,440	-10.961%
2024-08-20	46.8400	47.2100	46.1900	46.520	+0.345%	1,208,387	-9.544%
2024-08-19	45.0500	46.3700	44.9000	46.360	+2.092%	999,354	-9.232%
2024-08-16	44.4100	45.7300	44.2500	45.410	+1.362%	1,480,729	-7.333%
2024-08-15	44.0300	44.8700	44.0300	44.800	+4.259%	1,232,486	-6.071%
2024-08-14	44.2000	44.3400	42.2500	42.970	-2.607%	1,546,167	-2.071%
2024-08-13	42.0000	44.1500	41.7000	44.120	+5.073%	1,590,044	-4.624%
2024-08-12	41.8600	43.2200	41.6300	41.990	+0.695%	1,523,647	+0.214%
2024-08-09	41.2900	42.3400	40.8401	41.700	+2.106%	2,203,259	+0.911%
2024-08-08	42.9700	43.0400	40.7200	40.840	-5.441%	3,792,616	+3.036%
2024-08-07	43.9700	45.3900	42.7100	43.190	+0.349%	1,593,704	-2.570%
2024-08-06	43.1900	44.1086	42.3050	43.040	+0.867%	1,722,026	-2.230%
2024-08-05	42.4500	45.0100	41.8700	42.670	-10.564%	3,780,931	-1.383%
2024-08-02	46.1600	47.7700	45.4900	47.710	-1.548%	2,224,974	-11.800%
2024-08-01	51.5800	52.2600	48.1300	48.460	-5.407%	1,684,767	-13.165%
2024-07-31	50.9500	52.0700	50.3800	51.230	+2.194%	1,224,893	-17.861%
2024-07-30	52.9000	53.4599	49.7400	50.130	-5.183%	2,328,027	-16.058%
2024-07-29	53.6100	53.6100	52.1300	52.870	-0.937%	1,405,330	-20.409%
2024-07-26	54.1500	54.5700	52.1700	53.370	-0.131%	1,515,410	-21.154%
2024-07-25	52.5000	55.3800	52.1400	53.440	+2.848%	2,250,846	-21.257%
2024-07-24	54.3200	55.0600	51.8400	51.960	-5.613%	1,500,143	-19.015%
2024-07-23	54.1700	56.1200	54.1700	55.050	+2.820%	2,507,342	-23.560%
2024-07-22	54.0050	54.1100	52.3000	53.540	-0.056%	1,520,596	-21.405%
2024-07-19	53.4900	54.4800	52.8200	53.570	+1.056%	1,649,114	-21.449%
2024-07-18	54.5000	55.2600	51.8600	53.010	-4.297%	3,732,537	-20.619%
2024-07-17	56.2600	56.5000	53.8100	55.390	+9.337%	8,072,318	-24.030%
2024-07-16	49.5000	50.8200	49.3600	50.660	+4.583%	2,007,286	-16.936%
2024-07-15	49.7500	50.2200	47.6600	48.440	-4.926%	3,031,317	-13.130%
2024-07-12	52.2700	52.3600	50.7700	50.950	-2.170%	1,841,089	-17.409%
2024-07-11	51.2800	52.7099	50.8500	52.080	+2.722%	2,235,474	-19.201%
2024-07-10	50.6200	50.9800	48.9600	50.700	+0.976%	2,524,209	-17.002%
2024-07-09	52.7800	52.8700	49.1601	50.210	-5.264%	2,117,283	-16.192%
2024-07-08	52.8200	53.2600	51.8910	53.000	+0.799%	1,891,086	-20.604%
2024-07-05	53.0800	53.8000	52.2810	52.580	-1.110%	1,637,052	-19.970%
2024-07-03	51.5100	53.2700	51.4300	53.170	+2.744%	2,069,429	-20.858%
2024-07-02	51.3600	52.3500	50.7200	51.750	+0.799%	2,505,505	-18.686%
2024-07-01	49.6600	51.3600	48.2300	51.340	+3.258%	3,731,296	-18.037%
2024-06-28	49.4700	49.9400	48.6700	49.720	+0.546%	4,422,063	-15.366%
2024-06-27	47.9400	50.4400	47.8800	49.450	+1.833%	3,826,786	-14.904%
2024-06-26	44.2800	49.9600	43.9400	48.560	+11.376%	7,752,043	-13.344%
2024-06-25	44.1000	44.4600	43.1200	43.600	-1.134%	1,873,411	-3.486%
2024-06-24	43.3800	44.1900	43.2000	44.100	+0.639%	2,385,516	-4.580%
2024-06-21	42.5800	43.9600	42.2900	43.820	+2.145%	5,368,788	-3.971%
2024-06-20	42.9500	43.2000	42.2600	42.900	-0.256%	1,920,982	-1.911%
2024-06-18	43.1800	43.3800	42.7310	43.010	-0.967%	2,043,953	-2.162%
2024-06-17	44.0750	44.1800	43.1900	43.430	-2.426%	2,371,228	-3.108%
2024-06-14	45.1900	45.2800	44.2601	44.510	-1.592%	2,475,717	-5.459%
2024-06-13	46.9200	46.9600	45.0500	45.230	-2.269%	1,989,958	-6.964%
2024-06-12	45.1327	46.9300	44.8700	46.280	+6.171%	3,707,129	-9.075%
2024-06-11	44.0700	44.5100	43.4750	43.590	-1.536%	1,703,303	-3.464%
2024-06-10	43.3000	44.6100	43.2500	44.270	+1.560%	1,933,877	-4.947%
2024-06-07	43.5800	43.8700	43.1600	43.590	-1.201%	2,145,464	-3.464%
2024-06-06	44.0700	44.7200	43.3000	44.120	-1.715%	3,073,870	-4.624%
2024-06-05	45.0700	45.2399	43.8200	44.890	+0.313%	4,398,250	-6.260%
2024-06-04	46.9000	48.5900	44.5800	44.750	-4.929%	7,892,590	-5.966%
2024-06-03	47.9000	48.9200	46.6100	47.070	-0.254%	8,798,965	-10.601%
2024-05-31	48.7500	48.8500	46.2500	47.190	-2.781%	5,986,136	-10.829%
2024-05-30	52.0000	52.0400	48.0700	48.540	-8.605%	3,944,567	-13.309%
2024-05-29	53.4100	54.5200	53.0000	53.110	-0.729%	1,781,626	-20.768%
2024-05-28	55.2500	55.4000	53.2100	53.500	-3.027%	1,702,532	-21.346%
2024-05-24	56.2000	57.4530	55.0500	55.170	-3.194%	1,689,763	-23.727%
2024-05-23	58.4000	58.7299	56.2400	56.990	-0.783%	1,941,025	-26.162%
2024-05-22	59.3400	59.4500	57.3700	57.440	-1.255%	981,711	-26.741%
2024-05-21	58.3000	58.6950	57.9400	58.170	-0.598%	1,662,840	-27.660%
2024-05-20	56.4800	58.6000	56.2500	58.520	+4.017%	1,479,425	-28.093%
2024-05-17	56.6900	56.8100	55.8100	56.260	-0.425%	1,518,441	-25.204%
2024-05-16	56.7200	57.5700	56.0600	56.500	-1.051%	2,540,803	-25.522%
2024-05-15	55.5100	57.3100	54.4050	57.100	+5.195%	2,233,010	-26.305%
2024-05-14	53.4100	54.6700	53.3200	54.280	+1.896%	1,712,575	-22.476%
2024-05-13	52.9500	54.2100	52.9500	53.270	+0.757%	1,405,061	-21.006%
2024-05-10	52.8500	53.8500	52.6800	52.870	-0.076%	1,464,357	-20.409%
2024-05-09	52.9100	53.5400	52.2901	52.910	-0.057%	1,295,519	-20.469%
2024-05-08	52.8600	53.5400	51.8900	52.940	-0.973%	1,830,658	-20.514%
2024-05-07	54.4700	54.6550	52.9000	53.460	-3.170%	2,288,880	-21.287%
2024-05-06	54.8700	55.6200	54.5700	55.210	+1.228%	1,023,047	-23.782%
2024-05-03	55.7500	56.3699	54.0900	54.540	+0.221%	1,344,765	-22.846%
2024-05-02	54.0100	54.6000	52.6100	54.420	+1.987%	1,194,116	-22.675%
2024-05-01	53.4900	54.8900	51.8800	53.360	+1.696%	1,846,269	-21.139%
2024-04-30	54.6000	54.9600	52.4300	52.470	-5.203%	1,688,197	-19.802%
2024-04-29	55.6000	55.9400	54.8600	55.350	-0.198%	983,606	-23.975%
2024-04-26	56.5500	56.9200	54.9800	55.460	-0.982%	1,672,895	-24.125%
2024-04-25	54.1800	56.1500	54.0100	56.010	-0.656%	1,231,571	-24.871%
2024-04-24	56.9600	56.9900	55.2900	56.380	+0.535%	1,617,773	-25.364%
2024-04-23	52.8800	56.4400	52.8800	56.080	+6.778%	2,540,978	-24.964%
2024-04-22	51.8100	52.6600	50.9000	52.520	+2.000%	1,645,014	-19.878%
2024-04-19	52.5200	52.5500	50.7400	51.490	-2.036%	1,722,383	-18.275%
2024-04-18	53.4700	53.9600	52.4100	52.560	-1.775%	1,541,037	-19.939%
2024-04-17	54.0000	54.9800	53.3500	53.510	-0.650%	1,074,765	-21.360%
2024-04-16	53.2900	53.9350	52.3900	53.860	+0.056%	1,451,549	-21.872%
2024-04-15	57.1600	57.3200	53.7300	53.830	-5.677%	1,849,733	-21.828%
2024-04-12	59.8700	59.8700	56.7200	57.070	-1.790%	1,288,751	-26.266%
2024-04-11	58.5800	59.2800	57.5500	58.110	+0.276%	1,792,401	-27.586%
2024-04-10	57.4900	58.4200	57.0000	57.950	-2.654%	1,662,276	-27.386%
2024-04-09	59.7200	59.8800	58.6800	59.530	+1.587%	1,891,509	-29.313%
2024-04-08	56.9000	58.6400	56.4100	58.600	+3.938%	1,183,771	-28.191%
2024-04-05	56.0000	56.4700	55.1000	56.380	-0.389%	1,559,352	-25.364%
2024-04-04	57.0300	57.9600	56.1800	56.600	+0.159%	2,564,104	-25.654%
2024-04-03	54.9400	56.6500	54.3500	56.510	+2.355%	1,518,290	-25.535%
2024-04-02	54.2700	55.3600	53.4100	55.210	-0.612%	1,865,973	-23.782%
2024-04-01	58.1700	58.5800	55.5200	55.550	-4.750%	2,251,906	-24.248%
2024-03-28	58.9800	59.2500	58.1700	58.320	-0.732%	2,079,701	-27.846%
2024-03-27	59.4200	59.6871	57.8600	58.750	-0.559%	1,932,735	-28.374%
2024-03-26	59.1700	59.7200	58.3505	59.080	+0.476%	1,520,433	-28.775%
2024-03-25	58.6800	59.0600	58.2200	58.800	+0.136%	1,625,528	-28.435%
2024-03-22	59.3700	60.0900	58.2400	58.720	-1.921%	2,284,429	-28.338%
2024-03-21	58.2200	60.6200	57.9000	59.870	+4.631%	4,289,446	-29.714%
2024-03-20	55.4100	57.4300	54.9501	57.220	+2.951%	2,347,438	-26.459%
2024-03-19	54.5100	56.1600	54.4000	55.580	+0.615%	1,550,979	-24.289%
2024-03-18	53.6800	55.7650	53.6000	55.240	+3.407%	2,957,348	-23.823%
2024-03-15	54.3700	54.4700	53.1000	53.420	-2.465%	4,544,448	-21.228%
2024-03-14	55.1000	55.5200	54.1300	54.770	-1.617%	2,545,661	-23.170%
2024-03-13	56.5300	57.1700	55.5900	55.670	-2.743%	2,514,729	-24.412%
2024-03-12	57.1800	58.3600	56.5500	57.240	+1.417%	3,199,637	-26.485%
2024-03-11	57.0900	57.7400	56.1050	56.440	-2.184%	3,117,680	-25.443%
2024-03-08	59.1000	59.5000	57.0000	57.700	-2.336%	3,487,936	-27.071%
2024-03-07	61.7800	62.6199	58.4800	59.080	-3.810%	4,862,244	-28.775%
2024-03-06	61.6800	63.8507	61.2100	61.420	+4.385%	6,041,553	-31.488%
2024-03-05	60.0000	66.1000	58.5000	58.840	-20.988%	22,071,189	-28.484%
2024-03-04	74.9000	76.4100	72.5100	74.470	+1.582%	11,405,970	-43.494%
2024-03-01	71.5500	74.0500	70.4100	73.310	+1.650%	3,199,356	-42.600%
2024-02-29	72.4700	72.6600	70.6850	72.120	-0.111%	2,325,677	-41.653%
2024-02-28	71.1300	72.7900	70.2900	72.200	+0.097%	1,242,864	-41.717%
2024-02-27	71.9800	73.1600	71.0900	72.130	+1.434%	1,533,257	-41.661%
2024-02-26	70.7200	72.4450	69.5400	71.110	+1.673%	1,588,420	-40.824%
2024-02-23	70.1800	70.9224	68.6100	69.940	+0.474%	1,444,459	-39.834%
2024-02-22	70.2800	70.5000	68.7900	69.610	+3.264%	1,798,853	-39.549%
2024-02-21	67.5101	68.0900	66.0900	67.410	-3.947%	2,647,458	-37.576%
2024-02-20	72.6400	72.8400	68.3700	70.180	-4.348%	1,790,645	-40.040%
2024-02-16	74.0350	76.5800	73.1800	73.370	-0.985%	2,317,517	-42.647%
2024-02-15	74.6200	75.8200	73.6000	74.100	+0.068%	2,393,855	-43.212%
2024-02-14	73.5800	75.1200	72.7303	74.050	+1.955%	2,128,878	-43.174%
2024-02-13	69.8900	73.8400	68.0500	72.630	-0.234%	3,019,054	-42.063%
2024-02-12	76.5600	76.6950	71.9200	72.800	-6.186%	4,572,818	-42.198%
2024-02-09	77.6900	78.5299	76.5300	77.600	+1.851%	2,027,434	-45.773%
2024-02-08	73.8800	76.8700	73.4700	76.190	+4.729%	3,086,664	-44.770%
2024-02-07	71.6000	73.8500	70.5400	72.750	+2.537%	1,615,413	-42.158%
2024-02-06	72.7700	73.0500	68.9500	70.950	-1.417%	1,828,558	-40.691%
2024-02-05	72.1600	73.2700	70.2000	71.970	-0.525%	1,436,438	-41.531%
2024-02-02	71.6100	73.5100	69.6300	72.350	+0.028%	2,175,424	-41.838%
2024-02-01	72.2500	73.2000	70.8800	72.330	+1.716%	2,053,967	-41.822%
2024-01-31	73.1000	73.3400	70.5400	71.110	-4.396%	2,544,241	-40.824%
2024-01-30	73.8700	75.1600	73.4100	74.380	+1.087%	2,364,187	-43.426%
2024-01-29	70.1200	73.6800	69.7400	73.580	+6.008%	2,942,347	-42.811%
2024-01-26	70.0300	71.1200	69.0500	69.410	-0.843%	1,132,335	-39.375%
2024-01-25	69.5100	70.8900	67.4500	70.000	+2.220%	2,609,378	-39.886%
2024-01-24	71.1700	71.7100	66.6600	68.480	-3.113%	3,287,277	-38.551%
2024-01-23	71.0000	71.1800	69.0100	70.680	+0.555%	1,842,479	-40.464%
2024-01-22	69.8700	71.9100	69.2900	70.290	+2.808%	3,174,563	-40.134%
2024-01-19	65.9000	68.3700	65.2400	68.370	+5.023%	3,029,002	-38.453%
2024-01-18	65.6400	66.2200	63.6100	65.100	+2.584%	3,144,492	-35.361%
2024-01-17	61.6300	65.1200	59.8800	63.460	+1.164%	2,852,482	-33.691%
2024-01-16	61.0100	63.6600	60.7800	62.730	+1.901%	2,280,608	-32.919%
2024-01-12	62.7800	62.7800	60.7750	61.560	-0.758%	1,066,364	-31.644%
2024-01-11	62.5200	62.9796	60.7600	62.030	-0.417%	1,324,182	-32.162%
2024-01-10	61.5800	62.5800	60.2000	62.290	+1.632%	1,542,644	-32.445%
2024-01-09	59.0700	61.8500	59.0700	61.290	+2.749%	1,757,934	-31.343%
2024-01-08	59.2300	60.6900	58.8000	59.650	+4.649%	1,501,175	-29.455%
2024-01-05	57.0000	58.4600	56.4000	57.000	-1.007%	1,257,224	-26.175%
2024-01-04	58.4000	59.0900	57.4300	57.580	-1.320%	1,638,138	-26.919%
2024-01-03	59.3100	59.9900	57.7450	58.350	-2.815%	1,393,680	-27.883%
2024-01-02	61.5900	62.0000	58.7900	60.040	-4.638%	2,153,159	-29.913%
2023-12-29	64.1200	64.8500	62.7700	62.960	-2.569%	1,235,310	-33.164%
2023-12-28	63.9500	65.1300	63.6850	64.620	+0.764%	1,000,553	-34.881%
2023-12-27	64.6400	65.5200	63.8000	64.130	-0.527%	840,356	-34.383%
2023-12-26	63.0000	64.9700	62.4900	64.470	+2.026%	1,222,232	-34.729%
2023-12-22	63.5100	64.0000	62.8400	63.190	-0.079%	1,194,190	-33.407%

.dark-mode .KGX16f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KGX16f{ color: #333333; background-color: white; border: 2px solid #333333; }GTLBGitLab Inc. Class A Common Stockstock NASDAQ

GTLB
GitLab Inc. Class A Common Stock
stock NASDAQ