Advertisement

U.S. Markets open in 5 hrs 51 mins

S&P Futures
5,886.25
-10.00(-0.17%)
Dow Futures
43,103.00
-74.00(-0.17%)
Nasdaq Futures
20,474.75
-44.75(-0.22%)
Russell 2000 Futures
2,246.20
-9.30(-0.41%)
Crude Oil
70.50
-0.06(-0.09%)
Gold
2,748.30
+9.40(+0.34%)

GitLab Inc. (GTLB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

55.43

+0.09

(+0.16%)

At close: 04:00PM EDT

55.17

-0.26

(-0.47%)

After hours:

07:35PM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	57.17	57.90	55.17	55.43	55.43	1,782,400
Oct 18, 2024	55.19	56.60	54.33	55.34	55.34	1,992,100
Oct 17, 2024	54.28	55.09	53.84	54.43	54.43	1,060,700
Oct 16, 2024	54.75	54.75	53.50	54.35	54.35	839,700
Oct 15, 2024	55.00	55.20	54.03	54.42	54.42	857,100
Oct 14, 2024	54.96	55.39	53.74	54.97	54.97	947,500
Oct 11, 2024	54.41	55.55	54.12	54.73	54.73	1,596,300
Oct 10, 2024	53.25	55.19	53.25	54.36	54.36	1,611,700
Oct 09, 2024	52.66	53.99	51.74	53.84	53.84	3,680,000
Oct 08, 2024	49.58	50.28	49.03	49.97	49.97	1,013,400
Oct 07, 2024	50.29	50.75	49.16	49.47	49.47	1,132,500
Oct 04, 2024	49.80	50.47	48.92	50.16	50.16	1,066,700
Oct 03, 2024	49.09	50.06	48.53	48.76	48.76	1,155,800
Oct 02, 2024	50.04	50.54	49.53	50.23	50.23	1,160,200
Oct 01, 2024	51.55	51.55	49.27	49.68	49.68	1,175,500
Sep 30, 2024	51.38	52.06	50.22	51.54	51.54	980,800
Sep 27, 2024	51.72	51.82	50.85	51.65	51.65	948,100
Sep 26, 2024	52.23	52.45	50.35	51.41	51.41	1,205,400
Sep 25, 2024	52.90	53.48	51.57	51.65	51.65	1,111,000
Sep 24, 2024	53.45	53.79	52.52	53.09	53.09	1,014,200
Sep 23, 2024	52.58	53.84	52.30	53.18	53.18	2,154,600
Sep 20, 2024	51.90	52.50	51.48	52.05	52.05	2,041,200
Sep 19, 2024	52.58	53.86	52.08	52.35	52.35	1,901,700
Sep 18, 2024	51.12	52.47	50.54	51.17	51.17	1,416,200
Sep 17, 2024	53.33	53.33	51.30	51.63	51.63	1,604,700
Sep 16, 2024	54.46	54.46	52.65	52.74	52.74	2,232,000
Sep 13, 2024	54.31	55.33	53.92	54.49	54.49	1,464,200
Sep 12, 2024	54.42	54.55	53.12	54.15	54.15	1,636,100
Sep 11, 2024	56.11	56.64	54.41	55.29	55.29	1,516,200
Sep 10, 2024	53.99	56.33	53.25	56.20	56.20	2,399,900
Sep 09, 2024	53.85	54.80	52.82	53.50	53.50	1,765,900
Sep 06, 2024	55.75	56.03	52.86	53.09	53.09	2,322,400
Sep 05, 2024	54.72	56.90	54.36	55.85	55.85	4,384,000
Sep 04, 2024	50.43	54.88	50.19	54.35	54.35	13,611,600
Sep 03, 2024	46.63	47.11	44.50	44.68	44.68	5,198,700
Aug 30, 2024	47.97	48.38	46.43	47.40	47.40	3,248,700
Aug 29, 2024	46.61	48.75	46.61	47.89	47.89	1,199,500
Aug 28, 2024	46.97	47.34	45.47	46.10	46.10	1,514,500
Aug 27, 2024	47.21	47.81	46.57	47.01	47.01	758,700
Aug 26, 2024	46.29	47.57	46.29	47.30	47.30	978,000
Aug 23, 2024	46.62	47.19	46.13	46.98	46.98	1,034,400
Aug 22, 2024	46.93	47.12	46.05	46.12	46.12	1,918,500
Aug 21, 2024	46.82	47.45	46.46	47.26	47.26	1,139,600
Aug 20, 2024	46.84	47.21	46.19	46.52	46.52	1,209,100
Aug 19, 2024	45.05	46.37	44.90	46.36	46.36	1,000,300
Aug 16, 2024	44.41	45.73	44.25	45.41	45.41	1,529,000
Aug 15, 2024	44.03	44.87	44.03	44.80	44.80	1,232,800
Aug 14, 2024	44.20	44.34	42.25	42.97	42.97	1,547,100
Aug 13, 2024	42.00	44.15	41.70	44.12	44.12	1,598,500
Aug 12, 2024	41.86	43.22	41.63	41.99	41.99	1,525,200
Aug 09, 2024	41.29	42.34	40.84	41.70	41.70	2,208,200
Aug 08, 2024	42.97	43.04	40.72	40.84	40.84	3,799,600
Aug 07, 2024	43.97	45.39	42.71	43.19	43.19	1,594,500
Aug 06, 2024	43.19	44.11	42.31	43.04	43.04	1,722,000
Aug 05, 2024	42.45	45.01	41.87	42.67	42.67	3,780,900
Aug 02, 2024	46.16	47.77	45.49	47.71	47.71	2,229,700
Aug 01, 2024	51.58	52.26	48.13	48.46	48.46	1,690,400
Jul 31, 2024	50.95	52.07	50.38	51.23	51.23	1,226,600
Jul 30, 2024	52.90	53.46	49.74	50.13	50.13	2,333,000
Jul 29, 2024	53.61	53.61	52.13	52.87	52.87	1,409,700
Jul 26, 2024	54.15	54.57	52.17	53.37	53.37	1,518,800
Jul 25, 2024	52.50	55.38	52.14	53.44	53.44	2,255,700
Jul 24, 2024	54.32	55.06	51.84	51.96	51.96	1,501,200
Jul 23, 2024	54.17	56.12	54.17	55.05	55.05	2,509,300
Jul 22, 2024	54.01	54.11	52.30	53.54	53.54	1,521,200
Jul 19, 2024	53.49	54.48	52.82	53.57	53.57	1,652,100
Jul 18, 2024	54.50	55.26	51.86	53.01	53.01	3,737,700
Jul 17, 2024	56.26	56.50	53.81	55.39	55.39	8,165,800
Jul 16, 2024	49.50	50.82	49.36	50.66	50.66	2,057,800
Jul 15, 2024	49.75	50.22	47.66	48.44	48.44	3,122,700
Jul 12, 2024	52.27	52.36	50.77	50.95	50.95	1,853,100
Jul 11, 2024	51.28	52.71	50.85	52.08	52.08	2,267,300
Jul 10, 2024	50.62	50.98	48.96	50.70	50.70	2,525,900
Jul 09, 2024	52.78	52.87	49.16	50.21	50.21	2,130,600
Jul 08, 2024	52.82	53.26	51.89	53.00	53.00	1,895,700
Jul 05, 2024	53.08	53.80	52.28	52.58	52.58	1,639,000
Jul 03, 2024	51.51	53.27	51.43	53.17	53.17	2,069,600
Jul 02, 2024	51.36	52.35	50.72	51.75	51.75	2,507,200
Jul 01, 2024	49.66	51.36	48.23	51.34	51.34	3,737,200
Jun 28, 2024	49.47	49.94	48.67	49.72	49.72	4,484,300
Jun 27, 2024	47.94	50.44	47.88	49.45	49.45	3,828,500
Jun 26, 2024	44.28	49.96	43.94	48.56	48.56	7,757,800
Jun 25, 2024	44.10	44.46	43.12	43.60	43.60	1,876,000
Jun 24, 2024	43.38	44.19	43.20	44.10	44.10	2,387,200
Jun 21, 2024	42.58	43.96	42.29	43.82	43.82	5,742,000
Jun 20, 2024	42.95	43.20	42.26	42.90	42.90	1,923,000
Jun 18, 2024	43.18	43.38	42.73	43.01	43.01	2,047,600
Jun 17, 2024	44.08	44.18	43.19	43.43	43.43	2,375,600
Jun 14, 2024	45.19	45.28	44.26	44.51	44.51	2,482,000
Jun 13, 2024	46.92	46.96	45.05	45.23	45.23	2,066,700
Jun 12, 2024	45.13	46.93	44.87	46.28	46.28	3,707,400
Jun 11, 2024	44.07	44.51	43.47	43.59	43.59	1,733,700
Jun 10, 2024	43.30	44.61	43.25	44.27	44.27	1,973,400
Jun 07, 2024	43.58	43.87	43.16	43.59	43.59	2,148,800
Jun 06, 2024	44.07	44.72	43.30	44.12	44.12	3,075,700
Jun 05, 2024	45.07	45.24	43.82	44.89	44.89	4,401,300
Jun 04, 2024	46.90	48.59	44.58	44.75	44.75	7,906,400
Jun 03, 2024	47.90	48.92	46.61	47.07	47.07	8,814,200
May 31, 2024	48.75	48.85	46.25	47.19	47.19	6,094,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,886.25-10.00(-0.17%)

Dow Futures43,103.00-74.00(-0.17%)

Nasdaq Futures20,474.75-44.75(-0.22%)

Russell 2000 Futures2,246.20-9.30(-0.41%)

Crude Oil70.50-0.06(-0.09%)

Gold2,748.30+9.40(+0.34%)

GitLab Inc. (GTLB)

S&P Futures
5,886.25
-10.00(-0.17%)

Dow Futures
43,103.00
-74.00(-0.17%)

Nasdaq Futures
20,474.75
-44.75(-0.22%)

Russell 2000 Futures
2,246.20
-9.30(-0.41%)

Crude Oil
70.50
-0.06(-0.09%)

Gold
2,748.30
+9.40(+0.34%)