GitLab Inc. (GTLB)
NASDAQ: GTLB
· Real-Time Price · USD
45.73
2.27 (5.22%)
At close: Sep 05, 2025, 3:59 PM
45.60
-0.28%
After-hours: Sep 05, 2025, 07:50 PM EDT
GTLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.84 | 45.84 | 43.52 | 45.73 | 45.73 | 5.22% | 7,932,367 |
| 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 |
| Aug 28, 2025 | 47.93 | 49.91 | 47.93 | 49.03 | 49.03 | 3.75% | 5,772,300 |
| 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% | 2,820,100 |
| 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% | 2,777,400 |
| Aug 20, 2025 | 43.58 | 44.72 | 43.34 | 43.70 | 43.70 | -1.29% | 3,982,300 |
| 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% | 5,416,300 |
| Aug 14, 2025 | 40.57 | 41.19 | 40.30 | 40.95 | 40.95 | -1.40% | 3,936,300 |
| Aug 13, 2025 | 39.65 | 41.57 | 39.17 | 41.53 | 41.53 | 5.81% | 6,819,100 |
| 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% | 4,550,000 |
| Aug 8, 2025 | 41.94 | 42.35 | 40.13 | 40.42 | 40.42 | -2.84% | 4,176,318 |