GitLab Inc. - GTLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.55	47.47	47.47	47.53	46.5	2.49M
September 25, 2025	46.49	46.72	46.72	47.46	45.61	3.52M
September 24, 2025	48.92	47.23	47.23	49.46	46.51	5.03M
September 23, 2025	49.63	48.84	48.84	50.65	48.59	3.28M
September 22, 2025	49.8	49.48	49.48	49.88	48.17	3.03M
September 19, 2025	49.95	50.2	50.2	50.42	49.48	4.13M
September 18, 2025	50.8	50.04	50.04	51.24	49.31	4.31M
September 17, 2025	50	50.43	50.43	51.3	49.31	4.92M
September 16, 2025	49.98	50.31	50.31	50.55	48.99	4.97M
September 15, 2025	50.3	50.09	50.09	51.29	49.28	5.34M
September 12, 2025	50.47	50.3	50.3	51.3	49.3	5.57M
September 11, 2025	49.06	49.74	49.74	50.49	48.93	9.39M
September 10, 2025	48.17	49.01	49.01	49.27	47.18	6.4M
September 09, 2025	47.9	48.17	48.17	48.25	46.94	5.12M
September 08, 2025	45.87	47.89	47.89	48.13	45.21	6.44M
September 05, 2025	43.84	45.73	45.73	45.84	43.52	7.98M
September 04, 2025	43.55	43.46	43.46	44.39	42.17	16.49M
September 03, 2025	48	46.91	46.91	48.21	46.32	14.16M
September 02, 2025	47.6	47.69	47.69	48.95	47.02	5.86M
August 29, 2025	49.87	48.02	48.02	50.37	47.77	4.99M
August 28, 2025	47.93	49.03	49.03	49.91	47.93	5.77M
August 27, 2025	45.85	47.26	47.26	47.32	45.03	4.71M
August 26, 2025	45.02	43.77	43.77	45.7	43.72	5.7M
August 25, 2025	45.1	45.23	45.23	45.99	44.75	2.82M
August 22, 2025	44.27	45.18	45.18	46.54	44.25	4.79M
August 21, 2025	43.22	44.18	44.18	44.51	42.75	2.75M
August 20, 2025	43.58	43.7	43.7	44.72	43.34	3.98M
August 19, 2025	45.5	44.27	44.27	46.01	43.32	5.28M
August 18, 2025	44.02	45.35	45.35	46.28	43.75	6.44M
August 15, 2025	41.15	44.28	44.28	44.34	41.15	5.42M
August 14, 2025	40.57	40.95	40.95	41.19	40.3	3.94M
August 13, 2025	39.65	41.53	41.53	41.57	39.17	6.82M
August 12, 2025	38.86	39.25	39.25	40	38.82	3.8M
August 11, 2025	40.63	38.82	38.82	41.12	38.81	4.55M
August 08, 2025	41.94	40.42	40.42	42.35	40.13	4.18M
August 07, 2025	44.44	41.6	41.6	44.9	40.96	4.94M
August 06, 2025	44.61	43.76	43.76	44.96	43.52	2.68M
August 05, 2025	44.35	44	44	44.47	43.17	3.62M
August 04, 2025	42.95	44.15	44.15	44.31	42.63	3.68M
August 01, 2025	43.01	41.82	41.82	43.02	41.15	4.11M
July 31, 2025	46.2	43.81	43.81	46.31	43.7	4.2M
July 30, 2025	47.06	46.17	46.17	47.25	45.72	3.36M
July 29, 2025	48.71	47.19	47.19	48.93	46.09	3.49M
July 28, 2025	48.32	48.38	48.38	48.72	47.61	2.31M
July 25, 2025	46.98	47.89	47.89	48.1	46.69	3.16M
July 24, 2025	47.13	46.79	46.79	47.68	46.27	3.14M
July 23, 2025	46.15	47.1	47.1	47.32	45.7	3.8M
July 22, 2025	45.32	46.03	46.03	46.48	45.22	3.64M
July 21, 2025	45.41	44.92	44.92	46.8	44.92	3.22M
July 18, 2025	44.22	45.37	45.37	45.4	43.92	3.31M
July 17, 2025	42.75	43.92	43.92	43.93	42.68	3.03M
July 16, 2025	42.49	42.57	42.57	42.92	41.6	3.87M
July 15, 2025	43.65	42.9	42.9	44.4	42.87	4.71M
July 14, 2025	42	42.57	42.57	43.3	41.75	3.77M
July 11, 2025	44.6	42.03	42.03	44.91	42	6.73M
July 10, 2025	47.04	45.09	45.09	47.13	44.89	4.36M
July 09, 2025	46.66	46.88	46.88	47.05	45.87	2.81M
July 08, 2025	46.67	46.6	46.6	47.73	46.39	3.79M
July 07, 2025	46.09	46.55	46.55	46.6	45.1	3.34M
July 03, 2025	45.48	46.37	46.37	46.74	45.39	2.21M

GitLab Inc. (GTLB) NASDAQ