Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gitlab Inc Cl A (NQ: GTLB )

56.26 -0.24 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.76 56.24 52.16 54.45 1,115,323 +0.55(+1.02%)
Mar 30, 2022 57.56 59.50 53.17 53.90 1,197,041 -3.73(-6.47%)
Mar 29, 2022 55.02 58.53 54.15 57.63 2,186,550 +3.87(+7.20%)
Mar 28, 2022 50.18 55.74 49.34 53.76 2,072,976 +3.21(+6.35%)
Mar 25, 2022 53.00 53.00 48.01 50.55 1,817,106 -2.21(-4.19%)
Mar 24, 2022 54.80 55.74 51.61 52.76 1,436,739 -1.43(-2.64%)
Mar 23, 2022 55.87 58.34 53.32 54.19 1,637,647 -2.78(-4.88%)
Mar 22, 2022 57.20 60.93 55.06 56.97 1,861,673 -0.08(-0.14%)
Mar 21, 2022 61.19 62.99 56.51 57.05 2,378,686 -5.74(-9.14%)
Mar 18, 2022 48.10 65.27 48.10 62.79 5,196,219 +13.39(+27.11%)
Mar 17, 2022 42.55 50.67 40.77 49.40 4,598,444 +6.66(+15.58%)
Mar 16, 2022 37.30 47.32 36.61 42.74 4,371,918 +7.07(+19.82%)
Mar 15, 2022 39.00 40.90 33.61 35.67 6,260,400 +2.57(+7.76%)
Mar 14, 2022 35.12 35.34 30.74 33.10 3,469,367 -2.40(-6.76%)
Mar 11, 2022 40.58 40.65 35.12 35.50 1,047,890 -3.83(-9.74%)
Mar 10, 2022 39.69 40.50 36.30 39.33 1,062,693 -1.27(-3.13%)
Mar 09, 2022 41.06 43.28 40.15 40.60 702,351 +1.10(+2.78%)
Mar 08, 2022 37.87 42.33 36.69 39.50 2,215,723 +1.65(+4.36%)
Mar 07, 2022 45.30 45.30 37.80 37.85 2,399,298 -6.89(-15.40%)
Mar 04, 2022 48.77 50.00 43.12 44.74 1,433,368 -4.25(-8.68%)
Mar 03, 2022 55.33 55.33 47.73 48.99 911,629 -6.49(-11.70%)
Mar 02, 2022 54.78 56.14 52.40 55.48 488,753 +1.09(+2.00%)
Mar 01, 2022 57.96 58.67 52.01 54.39 1,185,505 -3.88(-6.66%)
Feb 28, 2022 56.80 60.87 55.49 58.27 857,495 +1.40(+2.46%)
Feb 25, 2022 58.78 57.53 53.66 56.87 964,677 -1.28(-2.20%)
Feb 24, 2022 52.79 58.25 52.01 58.15 1,035,881 +3.16(+5.75%)
Feb 23, 2022 59.16 59.89 54.73 54.99 976,499 -3.56(-6.08%)
Feb 22, 2022 61.02 61.77 56.99 58.55 840,355 -2.73(-4.45%)
Feb 18, 2022 61.28 0 -5.53(-8.28%)
Feb 17, 2022 71.85 72.84 65.04 66.81 915,811 -6.10(-8.37%)
Feb 16, 2022 74.34 75.20 71.62 72.91 379,439 -2.59(-3.43%)
Feb 15, 2022 72.78 76.48 72.39 75.50 502,743 +3.94(+5.51%)
Feb 14, 2022 73.08 76.29 71.48 71.56 530,836 -0.34(-0.47%)
Feb 11, 2022 75.85 77.88 69.99 71.90 489,070 -4.08(-5.37%)
Feb 10, 2022 77.42 80.84 75.42 75.98 754,864 -2.72(-3.46%)
Feb 09, 2022 75.00 79.21 72.15 78.70 685,355 +4.30(+5.78%)
Feb 08, 2022 71.40 75.00 68.76 74.40 612,881 +2.19(+3.03%)
Feb 07, 2022 71.70 76.05 70.50 72.21 837,705 -0.19(-0.26%)
Feb 04, 2022 63.00 73.07 62.62 72.40 1,303,998 +10.79(+17.51%)
Feb 03, 2022 62.58 63.95 61.61 483,298 -2.41(-3.76%)
Feb 02, 2022 67.70 68.32 62.99 64.02 587,990 -3.54(-5.24%)
Feb 01, 2022 64.57 69.07 63.76 67.56 664,075 +3.55(+5.55%)
Jan 31, 2022 61.42 64.01 571,532 +3.02(+4.95%)
Jan 28, 2022 60.40 62.00 56.23 60.99 1,290,187 +0.59(+0.98%)
Jan 27, 2022 62.01 63.11 59.62 60.40 1,324,282 +2.66(+4.61%)
Jan 26, 2022 57.25 63.99 56.64 57.74 1,344,425 +2.04(+3.66%)
Jan 25, 2022 58.11 60.95 54.14 55.70 940,704 -4.42(-7.35%)
Jan 24, 2022 57.94 60.29 53.13 60.12 1,936,170 +0.21(+0.35%)
Jan 21, 2022 60.12 61.70 56.02 59.91 1,629,238 -1.13(-1.85%)
Jan 20, 2022 59.68 63.63 59.68 61.04 1,126,605 +1.66(+2.80%)
Jan 19, 2022 61.23 62.99 58.91 59.38 879,208 -0.84(-1.39%)
Jan 18, 2022 63.01 65.06 59.94 60.22 1,265,970 -3.84(-5.99%)
Jan 14, 2022 64.06 0 -1.47(-2.24%)
Jan 13, 2022 71.16 71.16 65.03 65.53 820,079 -5.44(-7.67%)
Jan 12, 2022 73.84 75.06 70.20 70.97 703,208 -2.87(-3.89%)
Jan 11, 2022 72.13 75.43 70.58 73.84 581,889 +0.94(+1.29%)
Jan 10, 2022 69.31 73.38 65.24 72.90 1,277,784 +2.21(+3.13%)
Jan 07, 2022 69.94 74.04 68.05 70.69 503,930 +0.75(+1.07%)
Jan 06, 2022 70.18 73.99 67.00 69.94 1,179,801 +1.07(+1.55%)
Jan 05, 2022 77.01 77.10 66.78 68.87 1,552,375 -9.12(-11.69%)
Jan 04, 2022 80.21 80.54 72.50 77.99 1,597,910 -2.58(-3.20%)
Jan 03, 2022 87.45 88.17 79.74 80.57 761,767 -6.43(-7.39%)
Dec 31, 2021 88.43 90.75 85.24 87.00 563,897 -2.21(-2.48%)
Dec 30, 2021 90.00 91.16 86.52 89.21 501,962 -1.64(-1.81%)
Dec 29, 2021 91.16 92.25 88.30 90.85 374,607 -1.50(-1.62%)
Dec 28, 2021 93.45 94.88 91.18 92.35 434,021 -3.44(-3.59%)
Dec 27, 2021 94.00 97.66 92.39 95.79 729,717 +1.07(+1.13%)
Dec 23, 2021 93.72 97.30 89.19 94.72 590,216 +1.00(+1.07%)
Dec 22, 2021 93.64 97.82 92.09 93.72 859,595 +0.30(+0.32%)
Dec 21, 2021 93.20 95.00 87.42 93.42 965,925 +0.56(+0.60%)
Dec 20, 2021 84.90 93.67 82.83 92.86 1,794,637 +7.17(+8.37%)
Dec 17, 2021 75.83 87.13 73.74 85.69 2,413,899 +8.58(+11.13%)
Dec 16, 2021 82.10 85.25 75.06 77.11 1,124,010 -4.99(-6.08%)
Dec 15, 2021 77.00 82.21 75.21 82.10 1,112,828 +4.94(+6.40%)
Dec 14, 2021 71.38 78.55 70.00 77.16 1,304,707 +4.41(+6.06%)
Dec 13, 2021 74.74 75.62 72.31 72.75 994,606 -2.25(-3.00%)
Dec 10, 2021 76.40 77.93 70.82 75.00 1,649,314 -1.92(-2.50%)
Dec 09, 2021 77.51 81.48 75.00 76.92 3,204,038 -7.40(-8.78%)
Dec 08, 2021 81.00 86.78 80.00 84.32 1,465,415 +2.58(+3.16%)
Dec 07, 2021 89.00 89.62 77.55 81.74 2,957,934 -7.42(-8.32%)
Dec 06, 2021 89.08 91.95 83.70 89.16 799,563 +1.16(+1.32%)
Dec 03, 2021 92.66 93.69 82.18 88.00 617,749 -3.23(-3.54%)
Dec 02, 2021 90.00 91.61 87.53 91.23 404,761 +1.91(+2.14%)
Dec 01, 2021 98.32 99.00 88.26 89.32 947,005 -7.22(-7.48%)
Nov 30, 2021 100.00 101.29 93.51 96.54 683,229 -3.48(-3.48%)
Nov 29, 2021 96.64 100.09 94.15 100.02 501,956 +4.03(+4.20%)
Nov 26, 2021 96.09 98.53 93.52 95.99 418,250 -0.58(-0.60%)
Nov 24, 2021 94.45 99.99 91.05 96.57 1,072,016 +1.78(+1.88%)
Nov 23, 2021 101.91 103.47 94.51 94.79 1,186,103 -7.76(-7.57%)
Nov 22, 2021 113.00 114.99 101.68 102.55 621,073 -9.46(-8.45%)
Nov 19, 2021 114.53 116.41 110.60 112.01 523,906 -3.55(-3.07%)
Nov 18, 2021 119.10 116.41 114.76 115.56 307,943 -3.49(-2.93%)
Nov 17, 2021 121.00 124.28 117.52 119.05 350,878 -2.58(-2.12%)
Nov 16, 2021 120.00 124.33 117.52 121.63 302,222 +2.08(+1.74%)
Nov 15, 2021 127.42 127.57 117.01 119.55 283,493 -5.45(-4.36%)
Nov 12, 2021 122.95 130.27 122.76 125.00 255,581 +3.26(+2.68%)
Nov 11, 2021 129.98 134.04 121.13 121.74 321,766 -6.92(-5.38%)
Nov 10, 2021 130.78 128.66 375,395 -2.15(-1.64%)
Nov 09, 2021 132.00 137.00 123.62 130.81 610,265 -0.07(-0.05%)
Nov 08, 2021 126.00 134.30 125.53 130.88 521,592 +7.34(+5.94%)
Nov 05, 2021 119.50 128.00 119.50 123.54 345,591 +4.51(+3.79%)
Nov 04, 2021 114.38 120.87 113.92 119.03 372,915 +5.28(+4.64%)
Nov 03, 2021 119.00 119.50 113.02 113.75 151,557 -5.26(-4.42%)
Nov 02, 2021 115.72 119.61 115.72 119.01 240,936 +3.29(+2.84%)
Nov 01, 2021 113.65 116.72 111.52 115.72 427,395 +3.52(+3.14%)
Oct 29, 2021 108.25 112.51 112.20 310,474 +4.40(+4.08%)
Oct 28, 2021 105.50 107.80 479,571 +2.59(+2.46%)
Oct 27, 2021 109.00 113.57 105.20 105.21 390,073 -3.73(-3.42%)
Oct 26, 2021 125.25 107.84 108.94 922,123 -12.96(-10.63%)
Oct 25, 2021 122.96 121.54 121.90 584,891 +1.87(+1.56%)
Oct 22, 2021 106.17 120.97 105.50 120.03 892,317 +7.36(+6.53%)
Oct 21, 2021 109.00 113.46 104.00 112.67 1,112,770 +7.11(+6.74%)
Oct 20, 2021 110.34 110.34 100.12 105.56 2,346,611 -2.16(-2.01%)
Oct 19, 2021 105.78 109.82 99.55 107.72 1,497,093 +2.20(+2.08%)
Oct 18, 2021 114.35 114.49 103.01 105.52 1,803,419 -9.48(-8.24%)
Oct 15, 2021 105.00 115.46 93.50 115.00 4,954,009 +11.11(+10.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.