GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.74	38.61	37.27	37.35	37.35	-0.43%	6,224,982
Dec 4, 2025	38.33	38.37	36.72	37.51	37.51	-0.85%	7,959,363
Dec 3, 2025	38.79	38.80	35.81	37.83	37.83	-12.77%	21,992,538
Dec 2, 2025	42.57	43.65	41.90	43.37	43.37	5.39%	9,677,277
Dec 1, 2025	40.39	42.15	40.11	41.15	41.15	0.22%	4,552,182
Nov 28, 2025	40.69	41.41	40.32	41.06	41.06	1.21%	2,373,980
Nov 26, 2025	41.24	41.39	40.16	40.57	40.57	-1.62%	3,884,075
Nov 25, 2025	41.30	41.35	40.15	41.24	41.24	-0.51%	7,468,305
Nov 24, 2025	41.94	42.23	41.31	41.45	41.45	-0.10%	5,031,560
Nov 21, 2025	42.43	42.43	40.20	41.49	41.49	-2.40%	5,399,602
Nov 20, 2025	44.00	44.72	42.07	42.51	42.51	-2.05%	2,765,032
Nov 19, 2025	42.85	44.08	42.85	43.40	43.40	-1.97%	3,174,597
Nov 18, 2025	42.41	44.40	42.03	44.27	44.27	3.82%	3,150,783
Nov 17, 2025	44.20	44.25	42.33	42.64	42.64	-3.81%	3,278,931
Nov 14, 2025	42.90	44.96	42.87	44.33	44.33	0.82%	2,408,679
Nov 13, 2025	46.00	46.08	43.56	43.97	43.97	-5.34%	3,298,213
Nov 12, 2025	46.53	47.35	45.81	46.45	46.45	-0.17%	1,634,261
Nov 11, 2025	45.63	46.95	45.63	46.53	46.53	0.74%	2,223,424
Nov 10, 2025	45.76	46.70	45.20	46.19	46.19	1.41%	2,949,089
Nov 7, 2025	44.96	45.75	44.01	45.55	45.55	-0.02%	3,056,207
Nov 6, 2025	46.23	46.30	43.84	45.56	45.56	-0.59%	3,432,789
Nov 5, 2025	46.99	47.18	45.67	45.83	45.83	-1.44%	2,240,264
Nov 4, 2025	49.36	49.95	45.91	46.50	46.50	-8.89%	3,943,499
Nov 3, 2025	48.80	52.38	47.84	51.04	51.04	4.70%	5,554,815
Oct 31, 2025	47.94	49.01	47.66	48.75	48.75	2.67%	2,146,280
Oct 30, 2025	47.13	49.42	47.00	47.48	47.48	-1.15%	2,824,168
Oct 29, 2025	47.99	48.93	47.54	48.03	48.03	-0.37%	1,966,192
Oct 28, 2025	48.73	48.98	47.99	48.21	48.21	-0.62%	1,634,730
Oct 27, 2025	49.22	49.71	48.19	48.51	48.51	-0.04%	1,869,882
Oct 24, 2025	48.95	49.58	48.49	48.53	48.53	0.85%	2,338,948
Oct 23, 2025	47.89	48.62	47.73	48.12	48.12	0.06%	1,794,779
Oct 22, 2025	48.64	49.46	47.98	48.09	48.09	-2.87%	3,067,445
Oct 21, 2025	47.18	50.68	46.95	49.51	49.51	5.12%	5,027,583
Oct 20, 2025	45.63	47.93	45.59	47.10	47.10	3.95%	3,531,966
Oct 17, 2025	46.72	48.03	45.19	45.31	45.31	-6.13%	9,894,311
Oct 16, 2025	44.17	49.94	42.75	48.27	48.27	10.60%	19,150,248
Oct 15, 2025	45.26	45.35	43.53	43.65	43.65	-2.49%	2,807,342
Oct 14, 2025	43.14	45.29	42.61	44.76	44.76	1.29%	2,851,500
Oct 13, 2025	45.35	45.48	44.03	44.19	44.19	-0.94%	2,976,898
Oct 10, 2025	46.89	47.73	44.07	44.61	44.61	-4.80%	3,370,136
Oct 9, 2025	47.23	47.62	46.49	46.86	46.86	-1.01%	2,069,663
Oct 8, 2025	46.65	47.93	46.00	47.34	47.34	2.58%	3,877,319
Oct 7, 2025	45.76	47.25	43.86	46.15	46.15	-2.08%	9,285,856
Oct 6, 2025	47.50	50.43	46.10	47.13	47.13	0.47%	6,071,718
Oct 3, 2025	46.54	47.42	46.12	46.91	46.91	0.90%	4,124,958
Oct 2, 2025	44.68	46.60	44.13	46.49	46.49	5.40%	3,994,400
Oct 1, 2025	45.00	45.25	43.14	44.11	44.11	-2.15%	6,139,846
Sep 30, 2025	46.69	46.86	44.56	45.08	45.08	-3.78%	3,968,547
Sep 29, 2025	47.89	48.09	46.57	46.85	46.85	-1.31%	3,183,872
Sep 26, 2025	46.55	47.53	46.50	47.47	47.47	1.61%	2,488,648