GitLab Inc. - GTLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.91	26.39	26.39	29.57	26.03	12.58M
February 19, 2026	29.25	28.74	28.74	29.25	28.56	4.92M
February 18, 2026	28.39	28.98	28.98	29.64	27.8	3.78M
February 17, 2026	29.06	28.42	28.42	29.61	27.9	5.35M
February 13, 2026	30	29.55	29.55	30.4	29.39	3.94M
February 12, 2026	30.02	29.58	29.58	30.64	28.54	4.9M
February 11, 2026	31.29	30.02	30.02	31.55	29.39	7.13M
February 10, 2026	32.4	31.55	31.55	32.55	30.84	5.47M
February 09, 2026	31.5	32.46	32.46	32.6	30.65	4.05M
February 06, 2026	31.05	32.13	32.13	32.33	30.12	5.19M
February 05, 2026	32.1	30.61	30.61	33.18	30.5	6.69M
February 04, 2026	32.68	32.54	32.54	33.37	31.38	4.23M
February 03, 2026	34.4	32.84	32.84	34.56	32.08	7.59M
February 02, 2026	34.92	35.35	35.35	36.51	34.51	5.11M
January 30, 2026	35.56	34.98	34.98	35.9	34.77	3.57M
January 29, 2026	35.88	35.5	35.5	36	34.32	5.35M
January 28, 2026	38.12	37.23	37.23	38.34	36.93	3.03M
January 27, 2026	37.97	37.32	37.32	38.39	36.55	4.04M
January 26, 2026	37.27	38.17	38.17	38.64	36.74	7.12M
January 23, 2026	37.26	36.38	36.38	37.78	35	6.49M
January 22, 2026	33.53	37.4	37.4	37.53	33.32	10.26M
January 21, 2026	33.26	33.15	33.15	33.7	32.92	3.71M
January 20, 2026	33.33	33.04	33.04	34.18	32.99	5.33M
January 16, 2026	34.84	34.14	34.14	34.9	33.92	4.7M
January 15, 2026	36.17	34.75	34.75	36.31	34.5	4.91M
January 14, 2026	35.92	36.16	36.16	36.73	35.24	6.75M
January 13, 2026	36.01	35.85	35.85	36.35	34.38	5.67M
January 12, 2026	34.82	35.66	35.66	36.08	34.04	6.4M
January 09, 2026	35.63	35.39	35.39	35.93	35.1	4.04M
January 08, 2026	36.5	35.55	35.55	36.65	35.41	5.12M
January 07, 2026	36.41	36.76	36.76	37.17	36.12	4.38M
January 06, 2026	37.5	36.74	36.74	37.61	36.5	5.02M
January 05, 2026	36.25	37.51	37.51	37.56	36.18	4.1M
January 02, 2026	37.98	36.18	36.18	38.01	35.9	5.55M
December 31, 2025	38.08	37.53	37.53	38.1	37.47	2.43M
December 30, 2025	38.18	38.16	38.16	38.65	38.07	2.42M
December 29, 2025	37.54	38.22	38.22	38.47	37.54	2.52M
December 26, 2025	37.5	37.84	37.84	38.07	37.44	1.63M
December 24, 2025	37.44	37.48	37.48	37.76	37.22	1.37M
December 23, 2025	38.02	37.57	37.57	38.2	37.19	2.86M
December 22, 2025	38.25	38.38	38.38	38.95	38.16	3.72M
December 19, 2025	38.06	38	38	38.41	37.66	5.03M
December 18, 2025	38.25	38.07	38.07	38.76	37.97	2.94M
December 17, 2025	38.25	37.87	37.87	39	37.82	3.69M
December 16, 2025	37.64	38.1	38.1	38.53	37.6	3.46M
December 15, 2025	40	38.59	38.59	40	38.49	3.08M
December 12, 2025	40.86	39.52	39.52	40.98	39.51	2.75M
December 11, 2025	40.05	40.7	40.7	41.55	40.05	3.47M
December 10, 2025	39.36	40.5	40.5	41.01	39.16	4.27M
December 09, 2025	38.9	39.02	39.02	39.6	38.39	3.38M
December 08, 2025	37.66	39.07	39.07	40.26	37.65	7.07M
December 05, 2025	37.74	37.35	37.35	38.61	37.27	6.33M
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

GitLab Inc. (GTLB) NASDAQ