Skip to main content

Gitlab Inc Cl A (NQ: GTLB )

58.32 -0.43 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 42.09 43.35 41.69 43.28 916,037 +1.42(+3.39%)
Oct 30, 2023 43.06 43.15 41.44 41.86 928,920 -0.38(-0.90%)
Oct 27, 2023 41.88 42.95 41.38 42.24 1,350,679 +0.97(+2.35%)
Oct 26, 2023 42.20 43.19 41.16 41.27 1,605,969 -1.03(-2.43%)
Oct 25, 2023 45.93 46.09 41.97 42.30 1,168,349 -3.58(-7.80%)
Oct 24, 2023 45.00 46.52 44.97 45.88 1,129,444 +1.48(+3.33%)
Oct 23, 2023 43.50 45.12 42.62 44.40 890,976 +0.08(+0.18%)
Oct 20, 2023 46.60 46.80 43.83 44.32 1,330,221 -2.41(-5.16%)
Oct 19, 2023 46.99 48.14 46.59 46.73 1,022,307 +0.19(+0.41%)
Oct 18, 2023 47.92 48.77 46.13 46.54 1,113,541 -1.84(-3.80%)
Oct 17, 2023 45.79 49.80 45.79 48.38 2,003,679 +1.46(+3.11%)
Oct 16, 2023 45.82 47.57 45.27 46.92 1,301,647 +1.23(+2.69%)
Oct 13, 2023 47.66 47.91 45.45 45.69 1,163,521 -2.04(-4.27%)
Oct 12, 2023 48.38 48.92 46.62 47.73 902,528 -0.61(-1.26%)
Oct 11, 2023 48.05 48.74 47.77 48.34 1,050,487 +0.65(+1.36%)
Oct 10, 2023 46.69 48.74 46.60 47.69 1,150,644 +1.21(+2.60%)
Oct 09, 2023 45.07 46.86 44.80 46.48 993,599 +0.06(+0.13%)
Oct 06, 2023 43.44 46.97 43.44 46.42 1,782,636 +1.88(+4.22%)
Oct 05, 2023 44.98 45.38 43.16 44.54 1,249,174 -0.20(-0.45%)
Oct 04, 2023 44.31 45.03 43.89 44.74 1,252,556 +1.36(+3.14%)
Oct 03, 2023 45.49 45.93 42.93 43.38 1,509,430 -2.64(-5.74%)
Oct 02, 2023 45.06 46.29 44.70 46.02 1,177,742 +0.80(+1.77%)
Sep 29, 2023 44.79 46.29 44.79 45.22 1,433,077 +1.23(+2.80%)
Sep 28, 2023 42.61 44.90 42.16 43.99 1,195,373 +1.05(+2.45%)
Sep 27, 2023 42.60 43.73 42.06 42.94 2,696,752 +0.79(+1.87%)
Sep 26, 2023 43.31 44.02 41.69 42.15 2,299,513 -1.69(-3.85%)
Sep 25, 2023 44.45 44.55 43.64 43.84 1,741,794 -1.16(-2.58%)
Sep 22, 2023 45.07 45.40 44.32 45.00 1,030,608 +0.15(+0.33%)
Sep 21, 2023 46.48 46.59 44.84 44.85 1,984,422 -2.57(-5.42%)
Sep 20, 2023 47.55 49.05 47.35 47.42 1,386,831 -0.30(-0.63%)
Sep 19, 2023 47.81 48.00 46.72 47.72 1,527,353 -0.37(-0.77%)
Sep 18, 2023 47.90 48.43 47.53 48.09 2,503,091 -0.71(-1.45%)
Sep 15, 2023 49.44 49.52 47.83 48.80 7,152,974 -1.13(-2.26%)
Sep 14, 2023 50.98 51.22 49.32 49.93 3,017,613 -1.05(-2.06%)
Sep 13, 2023 50.15 51.83 50.10 50.98 2,862,751 -1.37(-2.62%)
Sep 12, 2023 53.63 53.93 51.93 52.35 1,787,089 -0.38(-0.72%)
Sep 11, 2023 52.74 53.48 51.59 52.73 2,166,639 +0.38(+0.73%)
Sep 08, 2023 51.48 53.15 50.88 52.35 2,074,363 +0.41(+0.79%)
Sep 07, 2023 48.89 52.58 48.59 51.94 3,095,722 +1.95(+3.90%)
Sep 06, 2023 52.14 54.38 48.67 49.99 6,530,713 +0.25(+0.50%)
Sep 05, 2023 49.60 50.23 48.57 49.74 4,638,609 +0.57(+1.16%)
Sep 01, 2023 48.02 49.53 47.65 49.17 2,186,656 +1.80(+3.80%)
Aug 31, 2023 46.55 47.70 46.38 47.37 1,241,006 +1.28(+2.78%)
Aug 30, 2023 45.70 46.36 45.38 46.09 911,188 +0.10(+0.22%)
Aug 29, 2023 45.10 46.65 44.75 45.99 1,046,845 +0.92(+2.04%)
Aug 28, 2023 45.28 45.72 44.58 45.07 580,785 -0.12(-0.27%)
Aug 25, 2023 43.87 45.33 43.58 45.19 771,362 +1.24(+2.82%)
Aug 24, 2023 46.94 47.08 43.88 43.95 897,693 -2.46(-5.30%)
Aug 23, 2023 45.16 46.64 44.48 46.41 1,000,227 +1.44(+3.20%)
Aug 22, 2023 44.94 45.78 44.14 44.97 1,289,325 +0.76(+1.72%)
Aug 21, 2023 44.57 45.19 43.67 44.21 914,780 -0.15(-0.34%)
Aug 18, 2023 42.09 44.45 41.61 44.36 1,214,981 +1.35(+3.14%)
Aug 17, 2023 45.36 45.36 42.67 43.01 1,306,892 -2.40(-5.29%)
Aug 16, 2023 45.19 46.21 44.58 45.41 994,217 +0.20(+0.44%)
Aug 15, 2023 45.77 45.77 44.69 45.21 1,103,515 -0.57(-1.25%)
Aug 14, 2023 44.38 46.06 43.39 45.78 1,305,661 +1.81(+4.12%)
Aug 11, 2023 42.83 44.18 42.66 43.97 1,078,673 +0.49(+1.13%)
Aug 10, 2023 44.67 45.20 42.98 43.48 1,871,467 -1.01(-2.27%)
Aug 09, 2023 45.38 45.59 44.01 44.49 992,583 -0.96(-2.11%)
Aug 08, 2023 47.17 47.17 44.33 45.45 1,758,557 -1.95(-4.11%)
Aug 07, 2023 47.19 47.74 45.96 47.40 1,172,454 -0.17(-0.36%)
Aug 04, 2023 48.20 49.34 47.26 47.57 1,197,531 +0.52(+1.11%)
Aug 03, 2023 45.69 47.18 45.60 47.05 1,105,488 +1.08(+2.36%)
Aug 02, 2023 47.25 47.49 45.09 45.97 1,114,670 -2.53(-5.23%)
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.