GitLab Inc.

AI Score

XX

Unlock

47.63
0.63 (1.34%)
At close: Apr 01, 2025, 3:59 PM
47.17
-0.97%
After-hours: Apr 01, 2025, 06:38 PM EDT

GitLab Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 46.25 47.08 44.67 47.00 -1.38 -2.85% 3,569,194
Mar 28, 2025 49.60 49.78 47.74 48.38 -1.80 -3.59% 1,854,679
Mar 27, 2025 50.59 51.13 49.70 50.18 -1.22 -2.37% 1,279,322
Mar 26, 2025 52.80 52.99 50.94 51.40 -1.73 -3.26% 1,256,200
Mar 25, 2025 52.50 53.55 52.40 53.13 1.01 1.94% 1,789,225
Mar 24, 2025 51.66 53.19 51.63 52.12 1.17 2.30% 1,903,932
Mar 21, 2025 50.12 51.36 49.55 50.95 -0.21 -0.41% 2,473,178
Mar 20, 2025 50.19 51.74 50.19 51.16 -0.44 -0.85% 2,022,678
Mar 19, 2025 50.25 52.41 49.57 51.60 1.71 3.43% 1,583,321
Mar 18, 2025 51.43 51.48 49.30 49.89 -2.05 -3.95% 2,202,000
Mar 17, 2025 51.37 52.65 51.12 51.94 -0.14 -0.27% 2,007,137
Mar 14, 2025 51.04 52.25 50.77 52.08 2.10 4.20% 1,935,568
Mar 13, 2025 52.24 52.24 48.69 49.98 -2.81 -5.32% 2,879,626
Mar 12, 2025 53.78 54.61 51.48 52.79 0.85 1.64% 2,222,300
Mar 11, 2025 50.53 52.52 49.91 51.94 0.95 1.86% 2,593,900
Mar 10, 2025 54.41 54.80 50.25 50.99 -5.39 -9.56% 3,406,805
Mar 7, 2025 57.56 58.75 55.24 56.38 -1.87 -3.21% 2,721,344
Mar 6, 2025 59.64 61.16 57.95 58.25 -3.54 -5.73% 3,081,300
Mar 5, 2025 63.44 64.42 59.96 61.79 -1.01 -1.61% 3,711,200
Mar 4, 2025 54.40 63.24 53.55 62.80 6.55 11.64% 10,328,501
Mar 3, 2025 60.76 61.67 55.93 56.25 -3.96 -6.58% 7,169,900
Feb 28, 2025 59.99 60.56 58.88 60.21 0.17 0.28% 3,094,100
Feb 27, 2025 62.74 63.27 59.97 60.04 -0.96 -1.57% 2,061,318
Feb 26, 2025 61.45 62.44 60.81 61.00 0.20 0.33% 1,679,128
Feb 25, 2025 61.65 62.11 58.58 60.80 -1.48 -2.38% 2,392,000
Feb 24, 2025 64.04 64.14 60.38 62.28 -1.84 -2.87% 3,120,100
Feb 21, 2025 67.88 68.38 63.91 64.12 -3.33 -4.94% 2,130,100
Feb 20, 2025 69.30 69.69 65.71 67.45 -2.37 -3.39% 3,064,115
Feb 19, 2025 72.00 72.17 69.50 69.82 -1.72 -2.40% 2,011,932
Feb 18, 2025 68.40 71.76 67.93 71.54 3.71 5.47% 2,604,537
Feb 14, 2025 71.18 71.57 66.62 67.83 -2.73 -3.87% 3,043,728
Feb 13, 2025 70.73 70.73 68.83 70.56 0.77 1.10% 2,021,400
Feb 12, 2025 67.25 70.82 67.05 69.79 1.29 1.88% 2,066,541
Feb 11, 2025 70.56 70.66 68.26 68.50 -2.78 -3.90% 1,948,700
Feb 10, 2025 72.10 72.70 70.70 71.28 0.73 1.03% 2,309,600
Feb 7, 2025 71.88 72.31 69.91 70.55 -0.90 -1.26% 2,057,527
Feb 6, 2025 73.52 74.00 71.10 71.45 -1.69 -2.31% 2,505,313
Feb 5, 2025 71.17 74.04 71.14 73.14 1.70 2.38% 2,607,357
Feb 4, 2025 72.20 72.58 70.35 71.44 0.72 1.02% 2,265,100
Feb 3, 2025 70.00 71.58 69.34 70.72 -2.04 -2.80% 2,933,900
Jan 31, 2025 71.81 74.18 70.80 72.76 3.38 4.87% 5,258,500
Jan 30, 2025 68.72 70.03 68.33 69.38 -0.95 -1.35% 3,114,505
Jan 29, 2025 72.68 72.80 69.16 70.33 -2.42 -3.33% 4,302,200
Jan 28, 2025 65.47 72.87 65.41 72.75 7.99 12.34% 7,937,000
Jan 27, 2025 62.90 67.55 62.52 64.76 -0.03 -0.05% 4,812,300
Jan 24, 2025 64.32 65.38 63.91 64.79 0.85 1.33% 2,400,418
Jan 23, 2025 63.05 64.19 62.49 63.94 0.26 0.41% 2,157,163
Jan 22, 2025 65.31 65.93 63.61 63.68 -1.39 -2.14% 2,745,218
Jan 21, 2025 64.25 65.26 63.33 65.07 2.05 3.25% 3,088,600
Jan 17, 2025 65.05 65.05 62.67 63.02 -1.18 -1.84% 1,731,600