GitLab Inc. (GTLB)
NASDAQ: GTLB
· Real-Time Price · USD
47.47
0.75 (1.61%)
At close: Sep 26, 2025, 3:59 PM
47.07
-0.83%
After-hours: Sep 26, 2025, 07:53 PM EDT
GTLB 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% | 2,486,865 |
| 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% | 5,031,800 |
| 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% | 4,310,700 |
| 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% | 4,967,900 |
| Sep 15, 2025 | 50.30 | 51.29 | 49.28 | 50.09 | 50.09 | -0.42% | 5,341,900 |
| Sep 12, 2025 | 50.47 | 51.30 | 49.30 | 50.30 | 50.30 | 1.13% | 5,569,700 |
| Sep 11, 2025 | 49.06 | 50.49 | 48.93 | 49.74 | 49.74 | 1.49% | 9,387,200 |
| Sep 10, 2025 | 48.17 | 49.27 | 47.18 | 49.01 | 49.01 | 1.74% | 6,396,600 |
| Sep 9, 2025 | 47.90 | 48.25 | 46.94 | 48.17 | 48.17 | 0.58% | 5,117,900 |
| Sep 8, 2025 | 45.87 | 48.13 | 45.21 | 47.89 | 47.89 | 4.72% | 6,439,000 |
| 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% | 16,490,500 |
| Sep 3, 2025 | 48.00 | 48.21 | 46.32 | 46.91 | 46.91 | -1.64% | 14,158,121 |
| Sep 2, 2025 | 47.60 | 48.95 | 47.02 | 47.69 | 47.69 | -0.69% | 5,858,300 |
| Aug 29, 2025 | 49.87 | 50.37 | 47.77 | 48.02 | 48.02 | -2.06% | 4,993,210 |