GitLab Inc. (GTLB)
NASDAQ: GTLB
· Real-Time Price · USD
40.94
-0.59 (-1.42%)
At close: Aug 14, 2025, 3:59 PM
41.01
0.17%
Pre-market: Aug 15, 2025, 06:01 AM EDT
GTLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.57 | 41.19 | 40.30 | 40.95 | 40.95 | -1.40% | 3,889,646 |
| 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 |
| Aug 7, 2025 | 44.44 | 44.90 | 40.96 | 41.60 | 41.60 | -4.94% | 4,941,500 |
| 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% | 4,109,700 |
| 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% | 3,488,200 |
| 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% | 3,142,600 |
| Jul 23, 2025 | 46.15 | 47.32 | 45.70 | 47.10 | 47.10 | 2.32% | 3,802,900 |
| Jul 22, 2025 | 45.32 | 46.48 | 45.22 | 46.03 | 46.03 | 2.47% | 3,640,800 |
| 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% | 3,309,500 |