NasdaqGS - Nasdaq Real Time Price USD StockStory Top Pick

GitLab Inc. (GTLB)

Compare
55.43 +0.09 (+0.16%)
At close: October 21 at 4:00 PM EDT
55.17 -0.26 (-0.47%)
After hours: October 21 at 7:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 52.66 53.99 51.74 53.84 53.84 3,680,000
Oct 8, 2024 49.58 50.28 49.03 49.97 49.97 1,013,400
Oct 7, 2024 50.29 50.75 49.16 49.47 49.47 1,132,500
Oct 4, 2024 49.80 50.47 48.92 50.16 50.16 1,066,700
Oct 3, 2024 49.09 50.06 48.53 48.76 48.76 1,155,800
Oct 2, 2024 50.04 50.54 49.53 50.23 50.23 1,160,200
Oct 1, 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 9, 2024 53.85 54.80 52.82 53.50 53.50 1,765,900
Sep 6, 2024 55.75 56.03 52.86 53.09 53.09 2,322,400
Sep 5, 2024 54.72 56.90 54.36 55.85 55.85 4,384,000
Sep 4, 2024 50.43 54.88 50.19 54.35 54.35 13,611,600
Sep 3, 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 9, 2024 41.29 42.34 40.84 41.70 41.70 2,208,200
Aug 8, 2024 42.97 43.04 40.72 40.84 40.84 3,799,600
Aug 7, 2024 43.97 45.39 42.71 43.19 43.19 1,594,500
Aug 6, 2024 43.19 44.11 42.31 43.04 43.04 1,722,000
Aug 5, 2024 42.45 45.01 41.87 42.67 42.67 3,780,900
Aug 2, 2024 46.16 47.77 45.49 47.71 47.71 2,229,700
Aug 1, 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 9, 2024 52.78 52.87 49.16 50.21 50.21 2,130,600
Jul 8, 2024 52.82 53.26 51.89 53.00 53.00 1,895,700
Jul 5, 2024 53.08 53.80 52.28 52.58 52.58 1,639,000
Jul 3, 2024 51.51 53.27 51.43 53.17 53.17 2,069,600
Jul 2, 2024 51.36 52.35 50.72 51.75 51.75 2,507,200
Jul 1, 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 7, 2024 43.58 43.87 43.16 43.59 43.59 2,148,800
Jun 6, 2024 44.07 44.72 43.30 44.12 44.12 3,075,700
Jun 5, 2024 45.07 45.24 43.82 44.89 44.89 4,401,300
Jun 4, 2024 46.90 48.59 44.58 44.75 44.75 7,906,400
Jun 3, 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
May 30, 2024 52.00 52.04 48.07 48.54 48.54 3,947,000
May 29, 2024 53.41 54.52 53.00 53.11 53.11 1,785,100
May 28, 2024 55.25 55.40 53.21 53.50 53.50 1,806,900
May 24, 2024 56.20 57.45 55.05 55.17 55.17 1,692,700
May 23, 2024 58.40 58.73 56.24 56.99 56.99 1,942,200
May 22, 2024 59.34 59.45 57.37 57.44 57.44 1,023,400
May 21, 2024 58.30 58.69 57.94 58.17 58.17 1,669,300
May 20, 2024 56.48 58.60 56.25 58.52 58.52 1,488,100
May 17, 2024 56.69 56.81 55.81 56.26 56.26 1,520,100
May 16, 2024 56.72 57.57 56.06 56.50 56.50 2,550,900
May 15, 2024 55.51 57.31 54.40 57.10 57.10 2,244,500
May 14, 2024 53.41 54.67 53.32 54.28 54.28 1,738,300
May 13, 2024 52.95 54.21 52.95 53.27 53.27 1,405,400
May 10, 2024 52.85 53.85 52.68 52.87 52.87 1,467,900
May 9, 2024 52.91 53.54 52.29 52.91 52.91 1,296,500
May 8, 2024 52.86 53.54 51.89 52.94 52.94 1,832,200
May 7, 2024 54.47 54.65 52.90 53.46 53.46 2,290,700
May 6, 2024 54.87 55.62 54.57 55.21 55.21 1,029,900
May 3, 2024 55.75 56.37 54.09 54.54 54.54 1,345,800
May 2, 2024 54.01 54.60 52.61 54.42 54.42 1,196,900
May 1, 2024 53.49 54.89 51.88 53.36 53.36 1,852,600
Apr 30, 2024 54.60 54.96 52.43 52.47 52.47 1,696,800
Apr 29, 2024 55.60 55.94 54.86 55.35 55.35 1,109,700
Apr 26, 2024 56.55 56.92 54.98 55.46 55.46 1,675,200
Apr 25, 2024 54.18 56.15 54.01 56.01 56.01 1,240,900
Apr 24, 2024 56.96 56.99 55.29 56.38 56.38 1,647,400
Apr 23, 2024 52.88 56.44 52.88 56.08 56.08 2,542,000
Apr 22, 2024 51.81 52.66 50.90 52.52 52.52 1,645,600
Apr 19, 2024 52.52 52.55 50.74 51.49 51.49 1,653,700
Apr 18, 2024 53.47 53.96 52.41 52.56 52.56 1,545,500
Apr 17, 2024 54.00 54.98 53.35 53.51 53.51 1,076,300
Apr 16, 2024 53.29 53.94 52.39 53.86 53.86 1,475,200
Apr 15, 2024 57.16 57.32 53.73 53.83 53.83 1,887,700
Apr 12, 2024 59.87 59.87 56.72 57.07 57.07 1,288,200
Apr 11, 2024 58.58 59.28 57.55 58.11 58.11 1,792,400
Apr 10, 2024 57.49 58.42 57.00 57.95 57.95 1,662,100
Apr 9, 2024 59.72 59.88 58.68 59.53 59.53 1,891,300
Apr 8, 2024 56.90 58.64 56.41 58.60 58.60 1,183,800
Apr 5, 2024 56.00 56.47 55.10 56.38 56.38 1,559,100
Apr 4, 2024 57.03 57.96 56.18 56.60 56.60 2,564,100
Apr 3, 2024 54.94 56.65 54.35 56.51 56.51 1,518,300
Apr 2, 2024 54.27 55.36 53.41 55.21 55.21 1,865,900
Apr 1, 2024 58.17 58.58 55.52 55.55 55.55 2,251,900
Mar 28, 2024 58.98 59.25 58.17 58.32 58.32 2,079,500
Mar 27, 2024 59.42 59.69 57.86 58.75 58.75 1,932,600
Mar 26, 2024 59.17 59.72 58.35 59.08 59.08 1,520,300
Mar 25, 2024 58.68 59.06 58.22 58.80 58.80 1,625,500
Mar 22, 2024 59.37 60.09 58.24 58.72 58.72 2,284,300
Mar 21, 2024 58.22 60.62 57.90 59.87 59.87 4,289,400
Mar 20, 2024 55.41 57.43 54.95 57.22 57.22 2,347,400
Mar 19, 2024 54.51 56.16 54.40 55.58 55.58 1,551,000
Mar 18, 2024 53.68 55.76 53.60 55.24 55.24 2,957,300
Mar 15, 2024 54.37 54.47 53.10 53.42 53.42 4,542,900
Mar 14, 2024 55.10 55.52 54.13 54.77 54.77 2,545,700
Mar 13, 2024 56.53 57.17 55.59 55.67 55.67 2,514,700
Mar 12, 2024 57.18 58.36 56.55 57.24 57.24 3,199,600
Mar 11, 2024 57.09 57.74 56.10 56.44 56.44 3,117,700
Mar 8, 2024 59.10 59.50 57.00 57.70 57.70 3,485,300
Mar 7, 2024 61.78 62.62 58.48 59.08 59.08 4,858,500
Mar 6, 2024 61.68 63.85 61.21 61.42 61.42 6,041,600
Mar 5, 2024 60.00 66.10 58.50 58.84 58.84 22,071,200
Mar 4, 2024 74.90 76.41 72.51 74.47 74.47 11,406,000
Mar 1, 2024 71.55 74.05 70.41 73.31 73.31 3,163,800
Feb 29, 2024 72.47 72.66 70.68 72.12 72.12 2,325,700
Feb 28, 2024 71.13 72.79 70.29 72.20 72.20 1,242,900
Feb 27, 2024 71.98 73.16 71.09 72.13 72.13 1,533,200
Feb 26, 2024 70.72 72.44 69.54 71.11 71.11 1,588,400
Feb 23, 2024 70.18 70.92 68.61 69.94 69.94 1,444,500
Feb 22, 2024 70.28 70.50 68.79 69.61 69.61 1,798,900
Feb 21, 2024 67.51 68.09 66.09 67.41 67.41 2,647,500
Feb 20, 2024 72.64 72.84 68.37 70.18 70.18 1,790,600
Feb 16, 2024 74.04 76.58 73.18 73.37 73.37 2,317,400
Feb 15, 2024 74.62 75.82 73.60 74.10 74.10 2,393,900
Feb 14, 2024 73.58 75.12 72.73 74.05 74.05 2,128,900
Feb 13, 2024 69.89 73.84 68.05 72.63 72.63 3,077,100
Feb 12, 2024 76.56 76.69 71.92 72.80 72.80 4,572,800
Feb 9, 2024 77.69 78.53 76.53 77.60 77.60 2,027,400
Feb 8, 2024 73.88 76.87 73.47 76.19 76.19 3,086,700
Feb 7, 2024 71.60 73.85 70.54 72.75 72.75 1,615,400
Feb 6, 2024 72.77 73.05 68.95 70.95 70.95 1,828,600
Feb 5, 2024 72.16 73.27 70.20 71.97 71.97 1,436,400
Feb 2, 2024 71.61 73.51 69.63 72.35 72.35 2,171,700
Feb 1, 2024 72.25 73.20 70.88 72.33 72.33 2,054,000
Jan 31, 2024 73.10 73.34 70.54 71.11 71.11 2,544,200
Jan 30, 2024 73.87 75.16 73.41 74.38 74.38 2,364,200
Jan 29, 2024 70.12 73.68 69.74 73.58 73.58 2,942,300
Jan 26, 2024 70.03 71.12 69.05 69.41 69.41 1,132,300
Jan 25, 2024 69.51 70.89 67.45 70.00 70.00 2,609,400
Jan 24, 2024 71.17 71.71 66.66 68.48 68.48 3,287,300
Jan 23, 2024 71.00 71.18 69.01 70.68 70.68 1,842,400
Jan 22, 2024 69.87 71.91 69.29 70.29 70.29 3,174,600
Jan 19, 2024 65.90 68.37 65.24 68.37 68.37 3,028,300
Jan 18, 2024 65.64 66.22 63.61 65.10 65.10 3,144,500
Jan 17, 2024 61.63 65.12 59.88 63.46 63.46 2,852,500
Jan 16, 2024 61.01 63.66 60.78 62.73 62.73 2,280,600
Jan 12, 2024 62.78 62.78 60.78 61.56 61.56 1,066,300
Jan 11, 2024 62.52 62.98 60.76 62.03 62.03 1,324,200
Jan 10, 2024 61.58 62.58 60.20 62.29 62.29 1,542,600
Jan 9, 2024 59.07 61.85 59.07 61.29 61.29 1,757,900
Jan 8, 2024 59.23 60.69 58.80 59.65 59.65 1,501,200
Jan 5, 2024 57.00 58.46 56.40 57.00 57.00 1,257,100
Jan 4, 2024 58.40 59.09 57.43 57.58 57.58 1,638,100
Jan 3, 2024 59.31 59.99 57.74 58.35 58.35 1,393,700
Jan 2, 2024 61.59 62.00 58.79 60.04 60.04 2,153,200
Dec 29, 2023 64.12 64.85 62.77 62.96 62.96 1,235,200
Dec 28, 2023 63.95 65.13 63.69 64.62 64.62 1,000,600
Dec 27, 2023 64.64 65.52 63.80 64.13 64.13 840,300
Dec 26, 2023 63.00 64.97 62.49 64.47 64.47 1,222,200
Dec 22, 2023 63.51 64.00 62.84 63.19 63.19 1,193,600
Dec 21, 2023 63.01 64.62 62.40 63.24 63.24 1,899,800
Dec 20, 2023 62.93 63.90 61.41 61.76 61.76 2,207,400
Dec 19, 2023 63.78 64.19 62.70 63.83 63.83 2,324,300
Dec 18, 2023 62.41 65.05 62.05 63.88 63.88 2,891,100
Dec 15, 2023 64.00 64.79 61.53 62.34 62.34 5,350,300
Dec 14, 2023 64.81 67.55 63.90 64.80 64.80 5,156,200
Dec 13, 2023 61.65 64.89 60.94 64.72 64.72 3,512,100
Dec 12, 2023 59.92 61.69 59.31 61.56 61.56 2,806,100
Dec 11, 2023 59.06 60.19 58.46 59.69 59.69 2,595,400
Dec 8, 2023 57.90 59.49 57.21 59.20 59.20 2,642,200
Dec 7, 2023 59.60 60.51 58.07 59.07 59.07 2,962,600
Dec 6, 2023 59.99 62.21 59.41 60.10 60.10 4,742,600
Dec 5, 2023 59.68 61.26 55.19 58.99 58.99 19,202,300
Dec 4, 2023 52.44 54.30 52.22 52.93 52.93 8,275,600
Dec 1, 2023 48.88 52.86 48.71 52.47 52.47 3,819,800
Nov 30, 2023 48.94 49.66 47.69 48.34 48.34 1,114,600
Nov 29, 2023 48.75 49.82 47.93 48.60 48.60 1,826,900
Nov 28, 2023 46.33 47.99 46.23 47.60 47.60 1,213,200
Nov 27, 2023 47.09 48.19 46.48 46.48 46.48 1,019,900
Nov 24, 2023 46.51 47.15 46.00 47.05 47.05 388,100
Nov 22, 2023 47.24 47.43 46.18 46.84 46.84 1,046,200
Nov 21, 2023 46.35 46.49 44.84 46.15 46.15 1,333,300
Nov 20, 2023 46.44 48.69 46.44 47.05 47.05 1,485,700
Nov 17, 2023 46.39 48.05 45.95 46.81 46.81 1,930,400
Nov 16, 2023 48.37 48.78 47.03 48.55 48.55 958,700
Nov 15, 2023 48.96 50.08 48.35 48.98 48.98 1,836,400
Nov 14, 2023 47.00 49.54 46.65 48.76 48.76 2,215,600
Nov 13, 2023 45.42 45.92 44.88 45.21 45.21 936,100
Nov 10, 2023 43.32 44.82 43.15 44.61 44.61 902,900
Nov 9, 2023 45.30 45.49 43.19 43.27 43.27 1,245,200
Nov 8, 2023 44.58 44.95 43.59 44.74 44.74 1,080,000
Nov 7, 2023 43.25 45.73 42.04 44.55 44.55 2,399,300
Nov 6, 2023 42.66 43.10 40.19 41.48 41.48 1,519,300
Nov 3, 2023 41.43 42.72 40.85 42.36 42.36 3,046,900
Nov 2, 2023 42.70 44.45 41.56 41.65 41.65 2,132,500
Nov 1, 2023 43.28 43.98 41.27 42.03 42.03 1,529,000
Oct 31, 2023 42.09 43.35 41.69 43.28 43.28 916,000
Oct 30, 2023 43.06 43.15 41.44 41.86 41.86 928,900
Oct 27, 2023 41.88 42.96 41.38 42.24 42.24 1,350,600
Oct 26, 2023 42.20 43.19 41.16 41.27 41.27 1,606,100
Oct 25, 2023 45.93 46.08 41.97 42.30 42.30 1,168,500
Oct 24, 2023 45.00 46.52 44.97 45.88 45.88 1,129,200
Oct 23, 2023 43.50 45.12 42.62 44.40 44.40 891,000

Related Tickers