Dark

GTLB
GitLab Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 2:22:56 PM EDT

41.86USD+2.825%(+1.15)2,250,690

41.85Bid 41.87Ask 0.02Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

40.55USD-0.393%(-0.16)2,137

After-hours

Aug 10, 2026 4:54:30 PM EDT

40.88USD+0.418%(+0.17)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	40.3800	42.1700	40.1700	41.8600	+2.774%	2,250,690	0.000%
2026-08-10	38.4760	40.8900	38.3800	40.7300	+4.516%	6,131,048	+2.774%
2026-08-07	37.5450	39.4900	37.5200	38.9700	+9.221%	10,197,061	+7.416%
2026-08-06	34.2500	35.8332	33.8901	35.6800	-1.327%	2,822,323	+17.321%
2026-08-05	37.0600	37.2300	36.0700	36.1600	-0.877%	2,497,223	+15.763%
2026-08-04	34.8550	36.7700	34.7100	36.4800	+2.515%	2,818,467	+14.748%
2026-08-03	35.6200	36.4500	35.0900	35.5850	+3.115%	3,639,063	+17.634%
2026-07-31	33.5800	34.7500	33.3100	34.5100	+2.343%	3,137,968	+21.298%
2026-07-30	32.8800	33.7500	31.9600	33.7200	-0.911%	3,829,181	+24.140%
2026-07-29	33.2750	35.0500	33.0100	34.0300	+3.231%	4,558,810	+23.009%
2026-07-28	33.0400	34.7300	32.1800	32.9650	+0.259%	4,009,565	+26.983%
2026-07-27	32.3200	33.6750	31.8300	32.8800	+5.115%	3,999,589	+27.311%
2026-07-24	30.8900	31.5100	30.4100	31.2800	+3.508%	2,924,441	+33.824%
2026-07-23	31.7200	31.7550	29.8500	30.2200	-3.604%	3,035,015	+38.518%
2026-07-22	33.0000	33.0000	31.1600	31.3500	-4.566%	3,702,046	+33.525%
2026-07-21	33.5450	34.3200	32.4100	32.8500	-3.581%	4,121,568	+27.428%
2026-07-20	32.5900	34.9850	31.5535	34.0700	+4.126%	5,129,594	+22.865%
2026-07-17	31.4000	32.8000	31.2000	32.7200	+3.039%	3,808,546	+27.934%
2026-07-16	32.9750	33.1300	31.2000	31.7550	-3.274%	5,497,269	+31.822%
2026-07-15	33.4700	34.0450	32.3500	32.8300	-0.455%	2,530,074	+27.505%
2026-07-14	31.8900	33.9899	31.7000	32.9800	-1.464%	4,097,627	+26.925%
2026-07-13	32.9000	33.8700	32.3550	33.4700	+3.239%	3,669,395	+25.067%
2026-07-10	34.9600	35.2400	32.2200	32.4200	-4.253%	4,540,837	+29.118%
2026-07-09	30.8100	34.5350	30.3850	33.8600	+6.679%	10,176,089	+23.627%
2026-07-08	31.8900	32.7600	31.5700	31.7400	-2.608%	3,147,131	+31.884%
2026-07-07	33.4300	34.0300	32.2950	32.5900	-0.791%	3,616,369	+28.444%
2026-07-06	31.3200	32.9500	31.0000	32.8500	+2.432%	2,867,922	+27.428%
2026-07-02	31.8800	32.4500	31.6200	32.0700	+1.713%	2,763,357	+30.527%
2026-07-01	31.0900	32.5850	31.0500	31.5300	+3.275%	4,490,410	+32.762%
2026-06-30	29.3600	30.5950	29.1500	30.5300	+2.278%	3,395,075	+37.111%
2026-06-29	29.6600	30.4100	29.3900	29.8500	+2.683%	4,295,320	+40.235%
2026-06-26	27.9500	29.1300	27.9000	29.0700	+5.748%	6,467,816	+43.997%
2026-06-25	27.6125	29.0250	27.3450	27.4900	-2.759%	5,865,995	+52.274%
2026-06-24	27.0900	28.6750	26.9300	28.2700	+4.704%	6,100,767	+48.072%
2026-06-23	26.0900	27.3200	25.8300	27.0000	+4.530%	5,153,773	+55.037%
2026-06-22	26.0800	26.9800	25.2200	25.8300	-2.748%	5,078,680	+62.060%
2026-06-18	26.1200	26.8600	25.5300	26.5600	+0.340%	5,280,709	+57.605%
2026-06-17	27.3700	27.8150	26.3500	26.4700	-4.818%	6,830,008	+58.141%
2026-06-16	28.1800	28.8500	27.5600	27.8100	-1.766%	3,152,495	+50.521%
2026-06-15	28.1600	28.9500	27.7600	28.3100	+1.871%	3,349,805	+47.863%
2026-06-12	28.5400	28.6900	27.4000	27.7900	-2.148%	3,180,472	+50.630%
2026-06-11	28.0140	28.9300	27.8500	28.4000	-0.386%	5,731,151	+47.394%
2026-06-10	29.6150	30.2300	28.3300	28.5100	-5.908%	5,670,899	+46.826%
2026-06-09	30.6000	31.6100	28.9000	30.3000	-2.510%	7,754,891	+38.152%
2026-06-08	31.0540	32.0900	30.6600	31.0800	-0.129%	8,365,855	+34.685%
2026-06-05	30.5700	31.2950	29.5400	31.1200	+0.908%	8,292,061	+34.512%
2026-06-04	31.3450	31.7350	30.2100	30.8400	-0.291%	6,680,931	+35.733%
2026-06-03	30.8300	31.7000	29.2500	30.9300	-2.797%	17,622,108	+35.338%
2026-06-02	31.4000	33.6450	31.3705	31.8200	-5.830%	25,985,496	+31.552%
2026-06-01	31.7150	34.0600	31.1900	33.7900	+8.824%	11,376,592	+23.883%
2026-05-29	28.4100	31.1200	28.3300	31.0500	+11.171%	7,102,242	+34.815%
2026-05-28	27.2000	28.5700	26.6101	27.9300	+5.317%	4,634,282	+49.875%
2026-05-27	26.3300	27.1100	26.0950	26.5200	-0.934%	4,146,268	+57.843%
2026-05-26	26.3320	27.1700	25.7000	26.7700	+0.150%	2,812,285	+56.369%
2026-05-22	25.8200	26.8650	25.8200	26.7300	+4.333%	3,052,960	+56.603%
2026-05-21	26.1500	26.2000	25.2200	25.6200	-4.045%	3,540,156	+63.388%
2026-05-20	25.2300	26.8000	24.7100	26.7000	+4.870%	6,706,708	+56.779%
2026-05-19	25.5900	26.4600	24.8200	25.4600	+1.475%	6,289,746	+64.415%
2026-05-18	23.5100	25.2200	23.3800	25.0900	+6.044%	6,389,264	+66.839%
2026-05-15	22.5750	24.1050	22.5750	23.6600	+4.690%	4,877,042	+76.923%
2026-05-14	22.0600	22.9500	21.5800	22.6000	+2.494%	4,057,281	+85.221%
2026-05-13	22.8700	23.0900	22.0200	22.0500	-4.463%	5,450,599	+89.841%
2026-05-12	22.5700	24.2000	22.2901	23.0800	-9.984%	11,822,351	+81.369%
2026-05-11	25.6600	26.3900	25.1750	25.6400	-1.309%	7,167,869	+63.261%
2026-05-08	25.3200	26.0250	24.7000	25.9800	+0.231%	3,963,493	+61.124%
2026-05-07	25.2000	26.1900	24.9800	25.9200	+6.711%	5,932,910	+61.497%
2026-05-06	24.0490	24.5000	23.4400	24.2900	-2.214%	3,455,503	+72.334%
2026-05-05	24.8300	25.2300	24.2150	24.8400	+1.017%	3,769,083	+68.519%
2026-05-04	23.7000	24.8480	23.6150	24.5900	+2.245%	5,824,648	+70.232%
2026-05-01	23.6980	24.2600	22.8400	24.0500	+8.627%	9,894,219	+74.054%
2026-04-30	21.7100	22.1600	21.2700	22.1400	+1.050%	5,722,292	+89.070%
2026-04-29	22.1000	22.3000	21.6900	21.9100	-2.362%	4,053,032	+91.054%
2026-04-28	22.2900	23.2700	22.0100	22.4400	+4.615%	9,621,453	+86.542%
2026-04-27	21.3200	21.8300	21.1200	21.4500	-0.279%	3,503,371	+95.152%
2026-04-24	20.8700	21.5700	20.7300	21.5100	+4.114%	6,224,246	+94.607%
2026-04-23	21.2000	21.3400	20.1900	20.6600	-7.603%	5,187,247	+102.614%
2026-04-22	22.3300	22.5436	21.8400	22.3600	+0.948%	4,959,935	+87.209%
2026-04-21	21.7300	23.2200	21.5000	22.1500	+2.262%	5,632,715	+88.984%
2026-04-20	21.0000	21.7900	21.0000	21.6600	+1.120%	4,042,119	+93.259%
2026-04-17	22.0900	22.5050	21.3300	21.4200	-1.878%	5,185,972	+95.425%
2026-04-16	21.9500	22.7500	21.5900	21.8300	+0.322%	4,830,772	+91.754%
2026-04-15	20.8400	21.8300	20.4200	21.7600	+8.367%	6,950,488	+92.371%
2026-04-14	20.3300	20.9400	19.9300	20.0800	+0.250%	4,987,539	+108.466%
2026-04-13	19.7100	20.2450	19.4800	20.0300	+3.141%	7,218,964	+108.987%
2026-04-10	19.5550	19.7700	18.7300	19.4200	-1.271%	7,889,848	+115.551%
2026-04-09	20.7200	21.1800	19.5100	19.6700	-7.826%	11,682,205	+112.811%
2026-04-08	23.9600	24.2000	21.2650	21.3400	-7.819%	12,819,763	+96.157%
2026-04-07	22.5750	23.3900	22.4650	23.1500	+1.714%	4,749,809	+80.821%
2026-04-06	22.5700	22.9400	22.3000	22.7600	+0.842%	3,816,031	+83.919%
2026-04-02	22.0600	22.9800	21.7100	22.5700	+2.684%	5,563,656	+85.467%
2026-04-01	21.9300	22.3250	21.3000	21.9800	+1.571%	5,276,546	+90.446%
2026-03-31	21.0500	21.7675	20.6200	21.6400	+4.038%	5,511,146	+93.438%
2026-03-30	20.5000	21.4800	20.4400	20.8000	+2.211%	5,309,970	+101.250%
2026-03-27	20.8000	20.8400	20.2000	20.3500	-4.235%	5,354,718	+105.700%
2026-03-26	20.3100	21.6800	20.2600	21.2500	+2.806%	4,297,852	+96.988%
2026-03-25	21.2000	21.5900	20.4100	20.6700	+0.048%	4,292,389	+102.516%
2026-03-24	21.9900	22.0000	20.5500	20.6600	-7.229%	6,635,946	+102.614%
2026-03-23	22.0500	22.4700	21.7700	22.2700	+0.090%	4,572,409	+87.966%
2026-03-20	22.8700	22.8700	21.9800	22.2500	-2.796%	8,025,824	+88.135%
2026-03-19	22.5000	23.3600	22.4200	22.8900	+1.149%	4,610,752	+82.875%
2026-03-18	22.5500	23.0700	22.4001	22.6300	-1.093%	3,238,194	+84.976%
2026-03-17	22.6000	23.4550	22.5200	22.8800	+1.374%	5,011,797	+82.955%
2026-03-16	22.9000	22.9299	22.3300	22.5700	-0.529%	6,137,273	+85.467%
2026-03-13	22.9150	23.1800	22.4007	22.6900	-0.570%	4,662,903	+84.487%
2026-03-12	23.0000	24.0300	22.6600	22.8200	-1.468%	7,679,974	+83.436%
2026-03-11	23.4250	23.6850	22.7700	23.1600	-0.129%	6,455,636	+80.743%
2026-03-10	24.3000	24.3000	23.0600	23.1900	-5.655%	8,697,317	+80.509%
2026-03-09	24.6000	24.8250	23.9300	24.5800	-1.325%	7,423,919	+70.301%
2026-03-06	25.2000	25.7000	24.6100	24.9100	-1.813%	9,113,985	+68.045%
2026-03-05	25.2430	26.4750	25.1100	25.3700	+1.277%	8,108,086	+64.998%
2026-03-04	23.6000	25.1400	23.1000	25.0500	-6.180%	23,349,941	+67.106%
2026-03-03	25.5500	27.2800	24.7700	26.7000	+1.947%	13,243,040	+56.779%
2026-03-02	25.2000	26.6800	24.8220	26.1900	-0.418%	5,641,999	+59.832%
2026-02-27	26.7350	26.9800	26.2150	26.3000	-5.701%	4,579,556	+59.163%
2026-02-26	26.1000	28.3300	26.0600	27.8900	+7.393%	6,140,398	+50.090%
2026-02-25	24.8900	26.0400	24.3600	25.9700	+4.172%	5,155,674	+61.186%
2026-02-24	23.9300	25.4800	23.4500	24.9300	+3.745%	5,939,080	+67.910%
2026-02-23	25.7500	25.7760	23.7500	24.0300	-8.943%	11,399,180	+74.199%
2026-02-20	28.9100	29.5700	26.0300	26.3900	-8.177%	12,577,117	+58.621%
2026-02-19	29.2450	29.2450	28.5550	28.7400	-0.828%	4,924,675	+45.651%
2026-02-18	28.3900	29.6400	27.8000	28.9800	+1.970%	3,779,151	+44.444%
2026-02-17	29.0600	29.6050	27.9000	28.4200	-3.824%	5,353,320	+47.291%
2026-02-13	30.0000	30.4000	29.3900	29.5500	-0.101%	3,855,103	+41.658%
2026-02-12	30.0200	30.6400	28.5401	29.5800	-1.466%	4,900,934	+41.515%
2026-02-11	31.2900	31.5500	29.3900	30.0200	-4.849%	7,132,688	+39.440%
2026-02-10	32.4000	32.5500	30.8400	31.5500	-2.803%	5,473,361	+32.678%
2026-02-09	31.5000	32.6000	30.6500	32.4600	+1.027%	4,052,761	+28.959%
2026-02-06	31.0500	32.3300	30.1150	32.1300	+4.966%	5,185,709	+30.283%
2026-02-05	32.1000	33.1800	30.5000	30.6100	-5.931%	6,692,270	+36.753%
2026-02-04	32.6800	33.3700	31.3800	32.5400	-0.914%	4,232,194	+28.642%
2026-02-03	34.4000	34.5600	32.0800	32.8400	-7.100%	7,587,463	+27.467%
2026-02-02	34.9200	36.5100	34.5100	35.3500	+1.058%	5,108,107	+18.416%
2026-01-30	35.5600	35.9001	34.7650	34.9800	-1.465%	3,566,283	+19.668%
2026-01-29	35.8750	36.0000	34.3200	35.5000	-4.634%	5,353,478	+17.915%
2026-01-28	38.1200	38.3400	36.9300	37.2250	-0.255%	3,025,938	+12.451%
2026-01-27	37.9700	38.3900	36.5500	37.3200	-2.227%	4,044,047	+12.165%
2026-01-26	37.2650	38.6400	36.7400	38.1700	+4.920%	7,118,469	+9.667%
2026-01-23	37.2600	37.7800	35.0000	36.3800	-2.727%	6,494,735	+15.063%
2026-01-22	33.5300	37.5250	33.3200	37.4000	+12.821%	10,258,927	+11.925%
2026-01-21	33.2600	33.7000	32.9200	33.1500	+0.333%	3,709,214	+26.275%
2026-01-20	33.3300	34.1799	32.9850	33.0400	-3.222%	5,328,204	+26.695%
2026-01-16	34.8400	34.9000	33.9200	34.1400	-1.755%	4,696,727	+22.613%
2026-01-15	36.1700	36.3135	34.5000	34.7500	-3.899%	4,908,155	+20.460%
2026-01-14	35.9200	36.7300	35.2400	36.1600	+0.865%	6,752,779	+15.763%
2026-01-13	36.0100	36.3500	34.3800	35.8500	+0.533%	5,666,779	+16.764%
2026-01-12	34.8200	36.0800	34.0400	35.6600	+0.763%	6,403,775	+17.386%
2026-01-09	35.6250	35.9300	35.1000	35.3900	-0.450%	3,979,224	+18.282%
2026-01-08	36.5000	36.6500	35.4100	35.5500	-3.292%	5,107,849	+17.750%
2026-01-07	36.4100	37.1700	36.1200	36.7600	+0.054%	4,381,176	+13.874%
2026-01-06	37.5000	37.6100	36.5000	36.7400	-2.053%	5,019,356	+13.936%
2026-01-05	36.2500	37.5600	36.1800	37.5100	+3.676%	4,100,892	+11.597%
2026-01-02	37.9800	38.0100	35.9000	36.1800	-3.597%	5,544,899	+15.699%
2025-12-31	38.0800	38.1000	37.4700	37.5300	-1.651%	2,429,156	+11.537%
2025-12-30	38.1800	38.6500	38.0700	38.1600	-0.157%	2,418,862	+9.696%
2025-12-29	37.5400	38.4700	37.5400	38.2200	+1.004%	2,522,334	+9.524%
2025-12-26	37.5000	38.0700	37.4400	37.8400	+0.961%	1,628,157	+10.624%
2025-12-24	37.4400	37.7600	37.2150	37.4800	-0.240%	1,391,553	+11.686%
2025-12-23	38.0200	38.2000	37.1900	37.5700	-2.110%	2,864,576	+11.419%
2025-12-22	38.2500	38.9501	38.1600	38.3800	+1.000%	3,717,816	+9.067%
2025-12-19	38.0600	38.4100	37.6600	38.0000	-0.184%	5,026,843	+10.158%
2025-12-18	38.2500	38.7550	37.9700	38.0700	+0.528%	2,941,858	+9.955%
2025-12-17	38.2500	39.0000	37.8200	37.8700	-0.604%	3,692,842	+10.536%
2025-12-16	37.6400	38.5300	37.6000	38.1000	-1.270%	3,457,382	+9.869%
2025-12-15	40.0000	40.0000	38.4900	38.5900	-2.353%	3,077,232	+8.474%
2025-12-12	40.8600	40.9800	39.5100	39.5200	-2.899%	2,747,736	+5.921%
2025-12-11	40.0500	41.5500	40.0500	40.7000	+0.494%	3,470,491	+2.850%
2025-12-10	39.3600	41.0100	39.1600	40.5000	+3.793%	4,268,186	+3.358%
2025-12-09	38.8900	39.6000	38.3900	39.0200	-0.128%	3,844,014	+7.278%
2025-12-08	37.6600	40.2590	37.6500	39.0700	+4.605%	7,065,219	+7.141%
2025-12-05	37.7400	38.6100	37.2700	37.3500	-0.427%	6,338,638	+12.075%
2025-12-04	38.3300	38.3700	36.7206	37.5100	-0.846%	7,965,647	+11.597%
2025-12-03	38.7900	38.8000	35.8100	37.8300	-12.774%	22,012,700	+10.653%
2025-12-02	42.5700	43.6500	41.9000	43.3700	+5.395%	9,666,110	-3.482%
2025-12-01	40.3900	42.1500	40.1050	41.1500	+0.219%	4,552,182	+1.725%
2025-11-28	40.6850	41.4100	40.3200	41.0600	+1.208%	2,373,935	+1.948%
2025-11-26	41.2400	41.3900	40.1600	40.5700	-1.625%	3,884,075	+3.180%
2025-11-25	41.3000	41.3450	40.1500	41.2400	-0.507%	7,468,305	+1.503%
2025-11-24	41.9400	42.2250	41.3100	41.4500	-0.096%	5,031,560	+0.989%
2025-11-21	42.4250	42.4250	40.1950	41.4900	-2.399%	5,399,602	+0.892%
2025-11-20	43.9950	44.7200	42.0700	42.5100	-2.051%	2,765,032	-1.529%
2025-11-19	42.8500	44.0800	42.8450	43.4000	-1.965%	3,174,597	-3.548%
2025-11-18	42.4100	44.4000	42.0300	44.2700	+3.823%	3,147,912	-5.444%
2025-11-17	44.2000	44.2500	42.3300	42.6400	-3.812%	3,278,931	-1.829%
2025-11-14	42.9000	44.9600	42.8700	44.3300	+0.819%	2,408,679	-5.572%
2025-11-13	46.0000	46.0750	43.5600	43.9700	-5.339%	3,298,213	-4.799%
2025-11-12	46.5300	47.3500	45.8100	46.4500	-0.172%	1,634,261	-9.882%
2025-11-11	45.6300	46.9500	45.6300	46.5300	+0.736%	2,223,424	-10.037%
2025-11-10	45.7600	46.7000	45.1950	46.1900	+1.405%	2,949,089	-9.374%
2025-11-07	44.9600	45.7482	44.0100	45.5500	-0.022%	3,056,207	-8.101%
2025-11-06	46.2300	46.3000	43.8400	45.5600	-0.589%	3,432,789	-8.121%
2025-11-05	46.9900	47.1800	45.6650	45.8300	-1.441%	2,240,264	-8.662%
2025-11-04	49.3600	49.9500	45.9100	46.5000	-8.895%	3,943,499	-9.978%
2025-11-03	48.8000	52.3800	47.8400	51.0400	+4.697%	5,554,815	-17.986%
2025-10-31	47.9400	49.0100	47.6600	48.7500	+2.675%	2,146,280	-14.133%
2025-10-30	47.1300	49.4150	47.0000	47.4800	-1.145%	2,824,168	-11.837%
2025-10-29	47.9900	48.9300	47.5400	48.0300	-0.373%	1,966,192	-12.846%
2025-10-28	48.7300	48.9799	47.9900	48.2100	-0.618%	1,634,730	-13.172%
2025-10-27	49.2200	49.7050	48.1900	48.5100	-0.041%	1,869,882	-13.709%
2025-10-24	48.9500	49.5800	48.4900	48.5300	+0.852%	2,338,948	-13.744%
2025-10-23	47.8900	48.6150	47.7300	48.1200	+0.062%	1,794,779	-13.009%
2025-10-22	48.6400	49.4600	47.9800	48.0900	-2.868%	3,067,445	-12.955%
2025-10-21	47.1800	50.6800	46.9500	49.5100	+5.117%	5,027,583	-15.451%
2025-10-20	45.6300	47.9300	45.5900	47.1000	+3.951%	3,531,966	-11.125%
2025-10-17	46.7200	48.0300	45.1850	45.3100	-6.132%	9,894,311	-7.614%
2025-10-16	44.1700	49.9400	42.7450	48.2700	+10.597%	19,150,248	-13.279%
2025-10-15	45.2600	45.3500	43.5300	43.6450	-2.491%	2,807,342	-4.090%
2025-10-14	43.1400	45.2900	42.6100	44.7600	+1.290%	2,851,500	-6.479%
2025-10-13	45.3500	45.4818	44.0300	44.1900	-0.941%	2,976,898	-5.273%
2025-10-10	46.8900	47.7300	44.0700	44.6100	-4.802%	3,370,136	-6.165%
2025-10-09	47.2300	47.6200	46.4900	46.8600	-1.014%	2,069,663	-10.670%
2025-10-08	46.6500	47.9250	46.0000	47.3400	+2.579%	3,877,319	-11.576%
2025-10-07	45.7600	47.2500	43.8600	46.1500	-2.079%	9,285,856	-9.296%
2025-10-06	47.5000	50.4300	46.1000	47.1300	+0.469%	6,071,718	-11.182%
2025-10-03	46.5400	47.4150	46.1200	46.9100	+0.903%	4,124,958	-10.765%
2025-10-02	44.6800	46.6000	44.1300	46.4900	+5.396%	3,994,400	-9.959%
2025-10-01	45.0000	45.2500	43.1400	44.1100	-2.152%	6,139,846	-5.101%
2025-09-30	46.6900	46.8600	44.5600	45.0800	-3.778%	3,968,547	-7.143%
2025-09-29	47.8900	48.0900	46.5700	46.8500	-1.306%	3,183,872	-10.651%
2025-09-26	46.5500	47.5290	46.5000	47.4700	+1.605%	2,488,648	-11.818%
2025-09-25	46.4900	47.4600	45.6100	46.7200	-1.080%	3,523,227	-10.402%
2025-09-24	48.9200	49.4558	46.5100	47.2300	-3.296%	5,031,786	-11.370%
2025-09-23	49.6300	50.6500	48.5900	48.8400	-1.293%	3,282,905	-14.292%
2025-09-22	49.8000	49.8800	48.1708	49.4800	-1.434%	3,028,944	-15.400%
2025-09-19	49.9500	50.4200	49.4800	50.2000	+0.320%	4,132,919	-16.614%
2025-09-18	50.8000	51.2400	49.3100	50.0400	-0.773%	4,310,664	-16.347%
2025-09-17	50.0000	51.3000	49.3100	50.4300	+0.239%	4,924,044	-16.994%
2025-09-16	49.9800	50.5500	48.9901	50.3100	+0.439%	4,967,886	-16.796%
2025-09-15	50.3000	51.2900	49.2800	50.0900	-0.417%	5,341,894	-16.430%
2025-09-12	50.4700	51.3000	49.3000	50.3000	+1.126%	5,569,689	-16.779%
2025-09-11	49.0600	50.4900	48.9250	49.7400	+1.489%	9,387,184	-15.842%
2025-09-10	48.1700	49.2694	47.1800	49.0100	+1.744%	6,396,571	-14.589%
2025-09-09	47.9000	48.2500	46.9400	48.1700	+0.585%	5,117,881	-13.099%
2025-09-08	45.8700	48.1300	45.2100	47.8900	+4.723%	6,438,979	-12.591%
2025-09-05	43.8400	45.8400	43.5200	45.7300	+5.223%	7,984,713	-8.463%
2025-09-04	43.5450	44.3900	42.1700	43.4600	-7.355%	16,490,451	-3.682%
2025-09-03	48.0000	48.2100	46.3200	46.9100	-1.636%	14,158,121	-10.765%
2025-09-02	47.6000	48.9500	47.0200	47.6900	-0.687%	5,858,273	-12.225%
2025-08-29	49.8700	50.3700	47.7700	48.0200	-2.050%	4,993,210	-12.828%
2025-08-28	47.9250	49.9100	47.9250	49.0250	+3.735%	5,772,290	-14.615%
2025-08-27	45.8500	47.3200	45.0300	47.2600	+7.973%	4,712,411	-11.426%
2025-08-26	45.0200	45.7000	43.7200	43.7700	-3.228%	5,704,600	-4.364%
2025-08-25	45.1000	45.9900	44.7450	45.2300	+0.111%	2,820,059	-7.451%
2025-08-22	44.2700	46.5400	44.2450	45.1800	+2.263%	4,786,631	-7.348%
2025-08-21	43.2150	44.5100	42.7500	44.1800	+1.098%	2,777,373	-5.251%
2025-08-20	43.5800	44.7200	43.3400	43.7000	-1.288%	3,982,278	-4.211%
2025-08-19	45.5000	46.0100	43.3200	44.2700	-2.381%	5,279,021	-5.444%
2025-08-18	44.0200	46.2800	43.7500	45.3500	+2.416%	6,436,423	-7.696%
2025-08-15	41.1500	44.3400	41.1500	44.2800	+8.132%	5,416,250	-5.465%
2025-08-14	40.5650	41.1850	40.3000	40.9500	-1.397%	3,936,286	+2.222%
2025-08-13	39.6500	41.5700	39.1700	41.5300	+5.809%	6,819,070	+0.795%
2025-08-12	38.8600	40.0000	38.8200	39.2500	+1.108%	3,796,752	+6.650%
2025-08-11	40.6300	41.1200	38.8100	38.8200	-3.958%	4,549,977	+7.831%
2025-08-08	41.9400	42.3500	40.1261	40.4200	-2.837%	4,176,318	+3.563%
2025-08-07	44.4400	44.9000	40.9600	41.6000	-4.936%	4,941,475	+0.625%
2025-08-06	44.6100	44.9600	43.5200	43.7600	-0.545%	2,676,905	-4.342%
2025-08-05	44.3500	44.4650	43.1720	44.0000	-0.340%	3,615,812	-4.864%
2025-08-04	42.9500	44.3100	42.6250	44.1500	+5.571%	3,681,543	-5.187%
2025-08-01	43.0100	43.0200	41.1500	41.8200	-4.542%	4,109,669	+0.096%
2025-07-31	46.2000	46.3050	43.7000	43.8100	-5.112%	4,196,425	-4.451%
2025-07-30	47.0600	47.2500	45.7200	46.1700	-2.161%	3,355,938	-9.335%
2025-07-29	48.7100	48.9300	46.0900	47.1900	-2.460%	3,488,153	-11.295%
2025-07-28	48.3200	48.7200	47.6101	48.3800	+1.023%	2,314,931	-13.477%
2025-07-25	46.9800	48.1000	46.6900	47.8900	+2.351%	3,160,844	-12.591%
2025-07-24	47.1250	47.6750	46.2700	46.7900	-0.658%	3,142,559	-10.536%
2025-07-23	46.1500	47.3200	45.7000	47.1000	+2.325%	3,802,860	-11.125%
2025-07-22	45.3200	46.4800	45.2200	46.0300	+2.471%	3,640,764	-9.059%
2025-07-21	45.4100	46.8000	44.9200	44.9200	-0.992%	3,220,832	-6.812%
2025-07-18	44.2200	45.4000	43.9200	45.3700	+3.301%	3,309,466	-7.736%
2025-07-17	42.7450	43.9300	42.6750	43.9200	+3.171%	3,025,422	-4.690%
2025-07-16	42.4900	42.9200	41.6000	42.5700	-0.769%	3,870,790	-1.668%
2025-07-15	43.6500	44.4000	42.8700	42.9000	+0.775%	4,705,768	-2.424%
2025-07-14	42.0000	43.3000	41.7500	42.5700	+1.285%	3,768,334	-1.668%
2025-07-11	44.6000	44.9100	42.0035	42.0300	-6.786%	6,725,624	-0.404%
2025-07-10	47.0400	47.1300	44.8850	45.0900	-3.818%	4,362,650	-7.163%
2025-07-09	46.6600	47.0500	45.8700	46.8800	+0.601%	2,813,374	-10.708%
2025-07-08	46.6700	47.7300	46.3900	46.6000	+0.107%	3,790,526	-10.172%
2025-07-07	46.0900	46.6000	45.1000	46.5500	+0.388%	3,343,877	-10.075%
2025-07-03	45.4800	46.7400	45.3900	46.3700	+2.725%	2,207,134	-9.726%
2025-07-02	45.5000	46.4400	44.4000	45.1400	-0.813%	2,882,602	-7.266%
2025-07-01	44.7500	45.7499	43.7000	45.5100	+0.887%	5,865,769	-8.020%
2025-06-30	45.6300	46.8200	44.6950	45.1100	-0.066%	5,547,245	-7.205%
2025-06-27	44.4700	45.7000	44.1000	45.1400	+2.057%	6,032,647	-7.266%
2025-06-26	43.0000	44.6000	42.5500	44.2300	+3.851%	5,720,101	-5.358%
2025-06-25	43.3250	43.5000	42.1200	42.5900	-0.560%	3,555,999	-1.714%
2025-06-24	41.7100	42.9400	41.6300	42.8300	+5.208%	4,743,825	-2.265%
2025-06-23	40.5800	41.1450	39.8200	40.7100	-0.123%	4,235,894	+2.825%
2025-06-20	42.0400	42.5700	40.5800	40.7600	-3.045%	5,139,116	+2.699%
2025-06-18	41.6900	42.3600	41.4100	42.0400	+0.406%	3,880,892	-0.428%
2025-06-17	41.5500	42.6000	41.3200	41.8700	-0.499%	4,537,217	-0.024%
2025-06-16	41.4800	42.5200	40.8100	42.0800	+2.062%	6,760,488	-0.523%
2025-06-13	43.0000	43.0000	41.0100	41.2300	-5.674%	7,052,695	+1.528%
2025-06-12	43.6000	44.5965	42.7500	43.7100	+0.784%	8,697,741	-4.232%
2025-06-11	41.9800	45.2400	41.5500	43.3700	-10.596%	26,538,925	-3.482%
2025-06-10	49.2000	49.8699	47.7600	48.5100	-0.267%	11,720,682	-13.709%
2025-06-09	50.1100	50.5000	48.4400	48.6400	-0.267%	5,149,105	-13.939%
2025-06-06	49.7500	50.3683	48.6500	48.7700	0.000%	2,786,862	-14.169%
2025-06-05	48.1500	50.0248	48.0000	48.7700	+2.912%	3,358,760	-14.169%
2025-06-04	46.8900	47.7300	46.3600	47.3900	+1.543%	3,635,838	-11.669%
2025-06-03	45.6500	46.8600	45.0300	46.6700	+2.459%	4,171,543	-10.306%
2025-06-02	45.4300	46.1300	44.4600	45.5500	+0.088%	4,250,148	-8.101%
2025-05-30	45.4900	45.8700	44.6766	45.5100	-0.372%	4,475,486	-8.020%
2025-05-29	46.8400	47.0100	45.4800	45.6800	-1.232%	3,071,233	-8.363%
2025-05-28	47.8700	48.1000	45.9800	46.2500	-3.646%	2,809,708	-9.492%
2025-05-27	48.3900	48.5975	47.0000	48.0000	+1.053%	2,454,049	-12.792%
2025-05-23	46.4000	47.8100	46.0000	47.5000	-0.565%	1,868,887	-11.874%
2025-05-22	48.6000	48.7575	47.1177	47.7700	+0.357%	2,689,323	-12.372%
2025-05-21	49.7000	50.2400	47.2700	47.6000	-5.104%	3,422,978	-12.059%
2025-05-20	49.2500	50.3800	48.7250	50.1600	+2.472%	3,084,388	-16.547%
2025-05-19	50.0800	50.4000	48.7400	48.9500	-4.933%	3,884,495	-14.484%
2025-05-16	52.0000	52.5900	51.2420	51.4900	-0.618%	1,945,863	-18.703%
2025-05-15	53.1800	53.8200	50.7800	51.8100	-3.032%	2,660,260	-19.205%
2025-05-14	53.9300	54.0800	52.3500	53.4300	+0.131%	2,403,141	-21.655%
2025-05-13	52.0600	53.6000	51.9400	53.3600	+2.497%	2,297,453	-21.552%
2025-05-12	51.9000	52.1800	50.7071	52.0600	+5.899%	1,976,608	-19.593%
2025-05-09	50.2300	50.3600	48.4400	49.1600	-0.747%	2,085,631	-14.849%
2025-05-08	48.8400	49.9300	47.7500	49.5300	+5.204%	2,628,715	-15.486%
2025-05-07	46.0750	47.5000	46.0750	47.0800	+1.269%	1,627,768	-11.088%
2025-05-06	45.1700	46.7700	44.5300	46.4900	+2.221%	1,720,324	-9.959%
2025-05-05	45.8600	47.4100	45.4300	45.4800	-2.299%	2,130,719	-7.960%
2025-05-02	46.8200	47.2899	46.3300	46.5500	-0.873%	1,706,071	-10.075%
2025-05-01	48.0900	48.4400	46.7736	46.9600	+0.621%	2,159,040	-10.860%
2025-04-30	45.7100	46.7400	44.7100	46.6700	-1.018%	1,739,393	-10.306%
2025-04-29	46.7200	47.3400	46.3500	47.1500	+0.405%	1,656,455	-11.220%
2025-04-28	47.2200	47.9435	46.0300	46.9600	-0.424%	2,076,169	-10.860%
2025-04-25	45.3900	47.4700	45.2200	47.1600	+3.263%	1,567,479	-11.238%
2025-04-24	43.8700	45.7600	43.6550	45.6700	+6.407%	2,078,446	-8.342%
2025-04-23	43.9400	45.0600	42.8600	42.9200	+3.297%	2,341,858	-2.470%
2025-04-22	41.4000	41.9000	40.3800	41.5500	+1.416%	2,147,833	+0.746%
2025-04-21	42.0000	42.2250	39.8161	40.9700	-4.499%	3,380,277	+2.172%
2025-04-17	41.9800	43.1050	41.8652	42.9000	+1.731%	3,101,497	-2.424%
2025-04-16	42.5400	43.3960	41.4100	42.1700	-3.391%	3,651,092	-0.735%
2025-04-15	42.0600	43.8000	41.7900	43.6500	+2.924%	2,368,951	-4.101%
2025-04-14	43.5700	44.0350	42.0000	42.4100	+1.169%	1,933,401	-1.297%
2025-04-11	42.9400	43.4900	41.1100	41.9200	-2.466%	5,092,166	-0.143%
2025-04-10	45.0300	45.4644	42.3100	42.9800	-7.171%	3,848,176	-2.606%
2025-04-09	41.3700	47.2000	40.6200	46.3000	+14.265%	5,189,435	-9.590%
2025-04-08	44.5700	44.9500	39.7000	40.5200	-5.327%	3,730,255	+3.307%
2025-04-07	38.3100	44.0900	38.0500	42.8000	+4.162%	5,036,826	-2.196%
2025-04-04	40.8000	41.5600	37.8969	41.0900	-3.386%	4,118,924	+1.874%
2025-04-03	45.0400	46.0000	42.4800	42.5300	-12.001%	3,802,422	-1.575%
2025-04-02	46.5700	48.8800	46.5700	48.3300	+1.427%	1,441,611	-13.387%
2025-04-01	46.7300	47.6600	45.9715	47.6500	+1.383%	1,903,034	-12.151%
2025-03-31	46.2500	47.0800	44.6700	47.0000	-2.852%	3,571,273	-10.936%
2025-03-28	49.6000	49.7750	47.7400	48.3800	-3.587%	1,854,679	-13.477%
2025-03-27	50.5900	51.1300	49.7000	50.1800	-2.374%	1,279,322	-16.580%
2025-03-26	52.8000	52.9900	50.9400	51.4000	-3.256%	1,255,028	-18.560%
2025-03-25	52.5000	53.5500	52.4000	53.1300	+1.938%	1,783,113	-21.212%
2025-03-24	51.6600	53.1900	51.6269	52.1200	+2.296%	1,901,234	-19.685%
2025-03-21	50.1150	51.3600	49.5500	50.9500	-0.410%	2,375,017	-17.841%
2025-03-20	50.1900	51.7400	50.1900	51.1600	-0.853%	2,015,562	-18.178%
2025-03-19	50.2500	52.4100	49.5700	51.6000	+3.428%	1,552,423	-18.876%
2025-03-18	51.4300	51.4800	49.3000	49.8900	-3.947%	2,161,032	-16.095%
2025-03-17	51.3700	52.6477	51.1217	51.9400	-0.269%	2,005,903	-19.407%
2025-03-14	51.0400	52.2500	50.7700	52.0800	+4.202%	1,917,506	-19.624%
2025-03-13	52.2400	52.2400	48.6938	49.9800	-5.323%	2,849,050	-16.246%
2025-03-12	53.7800	54.6100	51.4800	52.7900	+1.637%	2,212,071	-20.705%
2025-03-11	50.5300	52.5200	49.9100	51.9400	+1.863%	2,593,852	-19.407%
2025-03-10	54.4100	54.8000	50.2500	50.9900	-9.560%	3,406,441	-17.905%
2025-03-07	57.5600	58.7500	55.2400	56.3800	-3.210%	2,718,001	-25.754%
2025-03-06	59.6350	61.1600	57.9500	58.2500	-5.729%	3,078,590	-28.137%
2025-03-05	63.4400	64.4200	59.9600	61.7900	-1.608%	3,510,856	-32.254%
2025-03-04	54.3950	63.2400	53.5500	62.8000	+11.644%	10,301,913	-33.344%
2025-03-03	60.7600	61.6700	55.9300	56.2500	-6.577%	7,141,874	-25.582%
2025-02-28	59.9900	60.5550	58.8800	60.2100	+0.283%	3,049,147	-30.477%
2025-02-27	62.7400	63.2700	59.9650	60.0400	-1.574%	2,058,891	-30.280%
2025-02-26	61.4500	62.4400	60.8100	61.0000	+0.329%	1,675,340	-31.377%
2025-02-25	61.6500	62.1100	58.5800	60.8000	-2.376%	2,388,831	-31.151%
2025-02-24	64.0400	64.1400	60.3800	62.2800	-2.870%	3,092,620	-32.787%
2025-02-21	67.8800	68.3800	63.9100	64.1200	-4.937%	2,077,723	-34.716%
2025-02-20	69.3000	69.6870	65.7100	67.4500	-3.394%	3,061,681	-37.939%

.dark-mode .NCVStr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCVStr{ 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