GitLab Inc. - GTLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.33	37.51	37.51	38.37	36.72	7.96M
December 03, 2025	38.79	37.83	37.83	38.8	35.81	22.01M
December 02, 2025	42.57	43.37	43.37	43.65	41.9	9.68M
December 01, 2025	40.39	41.15	41.15	42.15	40.1	4.55M
November 28, 2025	40.69	41.06	41.06	41.41	40.32	2.37M
November 26, 2025	41.24	40.57	40.57	41.39	40.16	3.88M
November 25, 2025	41.3	41.24	41.24	41.35	40.15	7.47M
November 24, 2025	41.94	41.45	41.45	42.23	41.31	5.03M
November 21, 2025	42.43	41.49	41.49	42.43	40.2	5.4M
November 20, 2025	44	42.51	42.51	44.72	42.07	2.77M
November 19, 2025	42.85	43.4	43.4	44.08	42.85	3.14M
November 18, 2025	42.41	44.27	44.27	44.4	42.03	3.15M
November 17, 2025	44.2	42.64	42.64	44.25	42.33	3.28M
November 14, 2025	42.9	44.33	44.33	44.96	42.87	2.41M
November 13, 2025	46	43.97	43.97	46.08	43.56	3.3M
November 12, 2025	46.53	46.45	46.45	47.35	45.81	1.63M
November 11, 2025	45.63	46.53	46.53	46.95	45.63	2.22M
November 10, 2025	45.76	46.19	46.19	46.7	45.19	2.95M
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

GitLab Inc. (GTLB) NASDAQ