GitLab Inc. - GTLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.96	45.55	45.55	45.75	44.01	3.06M
November 06, 2025	46.23	45.56	45.56	46.3	43.84	3.43M
November 05, 2025	46.99	45.83	45.83	47.18	45.67	2.24M
November 04, 2025	49.36	46.5	46.5	49.95	45.91	3.94M
November 03, 2025	48.8	51.04	51.04	52.38	47.84	5.55M
October 31, 2025	47.94	48.75	48.75	49.01	47.66	2.15M
October 30, 2025	47.13	47.48	47.48	49.42	47	2.82M
October 29, 2025	47.99	48.03	48.03	48.93	47.54	1.97M
October 28, 2025	48.73	48.21	48.21	48.98	47.99	1.63M
October 27, 2025	49.22	48.51	48.51	49.71	48.19	1.87M
October 24, 2025	48.95	48.53	48.53	49.58	48.49	2.34M
October 23, 2025	47.89	48.12	48.12	48.62	47.73	1.79M
October 22, 2025	48.64	48.09	48.09	49.46	47.98	3.07M
October 21, 2025	47.18	49.51	49.51	50.68	46.95	5.03M
October 20, 2025	45.63	47.1	47.1	47.93	45.59	3.53M
October 17, 2025	46.72	45.31	45.31	48.03	45.19	9.89M
October 16, 2025	44.17	48.27	48.27	49.94	42.75	19.15M
October 15, 2025	45.26	43.65	43.65	45.35	43.53	2.81M
October 14, 2025	43.14	44.76	44.76	45.29	42.61	2.85M
October 13, 2025	45.35	44.19	44.19	45.48	44.03	2.98M
October 10, 2025	46.89	44.61	44.61	47.73	44.07	3.37M
October 09, 2025	47.23	46.86	46.86	47.62	46.49	2.07M
October 08, 2025	46.65	47.34	47.34	47.93	46	3.88M
October 07, 2025	45.76	46.15	46.15	47.25	43.86	9.29M
October 06, 2025	47.5	47.13	47.13	50.43	46.1	6.07M
October 03, 2025	46.54	46.91	46.91	47.42	46.12	4.13M
October 02, 2025	44.68	46.49	46.49	46.6	44.13	3.99M
October 01, 2025	45	44.11	44.11	45.25	43.14	6.14M
September 30, 2025	46.69	45.08	45.08	46.86	44.56	3.97M
September 29, 2025	47.89	46.85	46.85	48.09	46.57	3.18M
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

GitLab Inc. (GTLB) NASDAQ