GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	46.55	47.53	46.50	47.47	47.47	1.61%	2,488,648
Sep 25, 2025	46.49	47.46	45.61	46.72	46.72	-1.08%	3,523,227
Sep 24, 2025	48.92	49.46	46.51	47.23	47.23	-3.30%	5,031,786
Sep 23, 2025	49.63	50.65	48.59	48.84	48.84	-1.29%	3,282,905
Sep 22, 2025	49.80	49.88	48.17	49.48	49.48	-1.43%	3,028,944
Sep 19, 2025	49.95	50.42	49.48	50.20	50.20	0.32%	4,132,919
Sep 18, 2025	50.80	51.24	49.31	50.04	50.04	-0.77%	4,310,664
Sep 17, 2025	50.00	51.30	49.31	50.43	50.43	0.24%	4,924,044
Sep 16, 2025	49.98	50.55	48.99	50.31	50.31	0.44%	4,967,886
Sep 15, 2025	50.30	51.29	49.28	50.09	50.09	-0.42%	5,341,894
Sep 12, 2025	50.47	51.30	49.30	50.30	50.30	1.13%	5,569,689
Sep 11, 2025	49.06	50.49	48.93	49.74	49.74	1.49%	9,387,184
Sep 10, 2025	48.17	49.27	47.18	49.01	49.01	1.74%	6,396,571
Sep 9, 2025	47.90	48.25	46.94	48.17	48.17	0.58%	5,117,881
Sep 8, 2025	45.87	48.13	45.21	47.89	47.89	4.72%	6,438,979
Sep 5, 2025	43.84	45.84	43.52	45.73	45.73	5.22%	7,984,713
Sep 4, 2025	43.55	44.39	42.17	43.46	43.46	-7.35%	16,490,451
Sep 3, 2025	48.00	48.21	46.32	46.91	46.91	-1.64%	12,458,263
Sep 2, 2025	47.60	48.95	47.02	47.69	47.69	-0.69%	5,858,273
Aug 29, 2025	49.87	50.37	47.77	48.02	48.02	-2.05%	4,993,210
Aug 28, 2025	47.93	49.91	47.93	49.03	49.03	3.73%	5,772,290
Aug 27, 2025	45.85	47.32	45.03	47.26	47.26	7.97%	4,712,411
Aug 26, 2025	45.02	45.70	43.72	43.77	43.77	-3.23%	5,704,600
Aug 25, 2025	45.10	45.99	44.75	45.23	45.23	0.11%	2,820,059
Aug 22, 2025	44.27	46.54	44.25	45.18	45.18	2.26%	4,786,631
Aug 21, 2025	43.22	44.51	42.75	44.18	44.18	1.10%	2,777,373
Aug 20, 2025	43.58	44.72	43.34	43.70	43.70	-1.29%	3,982,278
Aug 19, 2025	45.50	46.01	43.32	44.27	44.27	-2.38%	5,279,021
Aug 18, 2025	44.02	46.28	43.75	45.35	45.35	2.42%	6,436,423
Aug 15, 2025	41.15	44.34	41.15	44.28	44.28	8.13%	5,416,250
Aug 14, 2025	40.57	41.19	40.30	40.95	40.95	-1.40%	3,936,286
Aug 13, 2025	39.65	41.57	39.17	41.53	41.53	5.81%	6,819,070
Aug 12, 2025	38.86	40.00	38.82	39.25	39.25	1.11%	3,796,752
Aug 11, 2025	40.63	41.12	38.81	38.82	38.82	-3.96%	4,549,977
Aug 8, 2025	41.94	42.35	40.13	40.42	40.42	-2.84%	4,176,318
Aug 7, 2025	44.44	44.90	40.96	41.60	41.60	-4.94%	4,941,475
Aug 6, 2025	44.61	44.96	43.52	43.76	43.76	-0.55%	2,676,905
Aug 5, 2025	44.35	44.47	43.17	44.00	44.00	-0.34%	3,615,812
Aug 4, 2025	42.95	44.31	42.63	44.15	44.15	5.57%	3,681,543
Aug 1, 2025	43.01	43.02	41.15	41.82	41.82	-4.54%	4,109,669
Jul 31, 2025	46.20	46.31	43.70	43.81	43.81	-5.11%	4,196,425
Jul 30, 2025	47.06	47.25	45.72	46.17	46.17	-2.16%	3,355,938
Jul 29, 2025	48.71	48.93	46.09	47.19	47.19	-2.46%	3,488,153
Jul 28, 2025	48.32	48.72	47.61	48.38	48.38	1.02%	2,314,931
Jul 25, 2025	46.98	48.10	46.69	47.89	47.89	2.35%	3,160,844
Jul 24, 2025	47.13	47.68	46.27	46.79	46.79	-0.66%	3,142,559
Jul 23, 2025	46.15	47.32	45.70	47.10	47.10	2.32%	3,802,860
Jul 22, 2025	45.32	46.48	45.22	46.03	46.03	2.47%	3,640,764
Jul 21, 2025	45.41	46.80	44.92	44.92	44.92	-0.99%	3,220,832
Jul 18, 2025	44.22	45.40	43.92	45.37	45.37	3.30%	3,309,466