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 (%)
Jan 31, 2023 49.04 50.76 48.83 49.41 1,239,514 +0.78(+1.60%)
Jan 30, 2023 50.43 51.03 48.43 48.63 1,384,035 -3.17(-6.12%)
Jan 27, 2023 49.04 52.90 48.60 51.80 2,368,785 +2.15(+4.33%)
Jan 26, 2023 49.00 50.39 47.42 49.65 1,683,962 +2.25(+4.75%)
Jan 25, 2023 45.25 48.26 43.27 47.40 1,271,678 +0.05(+0.11%)
Jan 24, 2023 48.12 49.39 46.40 47.35 1,071,276 -1.52(-3.11%)
Jan 23, 2023 47.11 49.15 46.31 48.87 1,445,829 +2.60(+5.62%)
Jan 20, 2023 44.87 46.48 43.88 46.27 1,357,244 +2.06(+4.66%)
Jan 19, 2023 45.75 46.46 44.18 44.21 1,256,254 -2.35(-5.05%)
Jan 18, 2023 47.75 48.70 46.42 46.56 1,371,521 -0.36(-0.77%)
Jan 17, 2023 44.82 48.00 43.87 46.92 1,745,967 +1.95(+4.34%)
Jan 13, 2023 43.49 45.38 43.34 44.97 1,301,565 +0.43(+0.97%)
Jan 12, 2023 43.75 44.60 41.85 44.54 1,480,735 +1.09(+2.51%)
Jan 11, 2023 41.39 43.64 40.71 43.45 1,604,826 +2.43(+5.92%)
Jan 10, 2023 39.75 41.16 38.83 41.02 1,654,518 +0.86(+2.14%)
Jan 09, 2023 39.78 42.22 39.50 40.16 1,575,185 +1.43(+3.69%)
Jan 06, 2023 38.89 39.46 37.34 38.73 1,620,455 +0.52(+1.36%)
Jan 05, 2023 41.66 41.66 37.81 38.21 2,684,158 -4.36(-10.24%)
Jan 04, 2023 44.10 44.49 42.35 42.57 1,502,150 -1.36(-3.10%)
Jan 03, 2023 46.92 46.92 43.84 43.93 1,352,360 -1.54(-3.39%)
Dec 30, 2022 44.69 46.80 44.59 45.47 1,108,358 -0.48(-1.04%)
Dec 29, 2022 44.20 46.44 43.52 45.95 1,354,988 +2.49(+5.73%)
Dec 28, 2022 43.41 44.00 42.30 43.46 1,156,585 -0.49(-1.11%)
Dec 27, 2022 45.14 45.34 43.51 43.95 1,651,033 -2.18(-4.73%)
Dec 23, 2022 45.58 46.24 43.55 46.13 957,681 +0.26(+0.57%)
Dec 22, 2022 46.66 47.15 44.96 45.87 1,194,668 -2.26(-4.70%)
Dec 21, 2022 46.46 49.05 46.00 48.13 1,003,243 +1.67(+3.59%)
Dec 20, 2022 44.43 46.63 43.88 46.46 1,952,155 +1.28(+2.83%)
Dec 19, 2022 49.12 49.16 44.70 45.18 2,482,346 -4.59(-9.22%)
Dec 16, 2022 48.43 50.38 47.77 49.77 3,018,820 +0.94(+1.93%)
Dec 15, 2022 48.05 50.50 47.88 48.83 1,834,232 -0.87(-1.75%)
Dec 14, 2022 48.68 51.49 48.33 49.70 2,596,902 +0.41(+0.83%)
Dec 13, 2022 51.69 52.32 48.11 49.29 4,020,051 +0.05(+0.10%)
Dec 12, 2022 46.50 49.32 46.50 49.24 1,887,640 +2.87(+6.19%)
Dec 09, 2022 46.51 48.70 46.03 46.37 1,604,736 -1.12(-2.36%)
Dec 08, 2022 43.00 48.45 41.46 47.49 4,016,355 +4.71(+11.01%)
Dec 07, 2022 42.71 43.85 41.00 42.78 3,886,077 +0.83(+1.98%)
Dec 06, 2022 43.85 44.77 40.05 41.95 11,566,882 +3.62(+9.44%)
Dec 05, 2022 41.22 43.16 37.61 38.33 5,403,915 -2.94(-7.12%)
Dec 02, 2022 41.24 42.77 40.19 41.27 1,458,883 -1.67(-3.89%)
Dec 01, 2022 39.31 43.36 39.05 42.94 2,762,880 +3.39(+8.57%)
Nov 30, 2022 38.09 39.73 36.20 39.55 2,121,695 +1.16(+3.02%)
Nov 29, 2022 39.61 40.19 37.90 38.39 1,061,669 -0.46(-1.18%)
Nov 28, 2022 38.67 40.00 38.63 38.85 676,843 -0.55(-1.40%)
Nov 25, 2022 39.18 39.84 38.88 39.40 226,406 -0.31(-0.78%)
Nov 23, 2022 38.00 40.31 37.36 39.71 1,647,600 +1.87(+4.94%)
Nov 22, 2022 38.00 38.05 36.64 37.84 1,088,493 -0.38(-0.99%)
Nov 21, 2022 39.50 39.50 37.37 38.22 1,567,758 -1.84(-4.59%)
Nov 18, 2022 42.81 42.99 39.45 40.06 1,239,852 -1.01(-2.46%)
Nov 17, 2022 41.97 42.46 40.30 41.07 1,435,088 -2.72(-6.21%)
Nov 16, 2022 47.41 48.24 43.58 43.79 1,875,782 -3.85(-8.08%)
Nov 15, 2022 47.46 49.72 46.95 47.64 1,408,491 +2.40(+5.31%)
Nov 14, 2022 45.33 47.20 44.60 45.24 1,296,870 -0.72(-1.57%)
Nov 11, 2022 43.60 47.38 42.69 45.96 1,799,567 +2.97(+6.91%)
Nov 10, 2022 37.93 43.17 36.71 42.99 4,111,612 +8.77(+25.63%)
Nov 09, 2022 36.50 36.63 33.88 34.22 1,540,756 -2.22(-6.09%)
Nov 08, 2022 35.88 38.14 35.11 36.44 1,274,422 +0.50(+1.39%)
Nov 07, 2022 36.92 37.09 34.34 35.94 2,605,846 -0.77(-2.10%)
Nov 04, 2022 38.59 40.38 34.77 36.71 4,287,461 -4.89(-11.75%)
Nov 03, 2022 41.28 44.40 41.11 41.60 1,205,242 -0.29(-0.69%)
Nov 02, 2022 46.45 41.62 41.89 1,710,461 -4.85(-10.38%)
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.