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

Gitlab Inc Cl A (NQ: GTLB )

54.74 +0.20 (+0.38%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 6, 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 (%)
Dec 29, 2023 64.12 64.85 62.77 62.96 1,235,310 -1.66(-2.57%)
Dec 28, 2023 63.95 65.13 63.69 64.62 999,928 +0.49(+0.76%)
Dec 27, 2023 64.64 65.52 63.80 64.13 840,284 -0.34(-0.53%)
Dec 26, 2023 63.00 64.97 62.49 64.47 1,222,088 +1.28(+2.03%)
Dec 22, 2023 63.51 64.00 62.84 63.19 1,194,190 -0.05(-0.08%)
Dec 21, 2023 63.01 64.62 62.40 63.24 1,899,777 +1.48(+2.40%)
Dec 20, 2023 62.93 63.90 61.41 61.76 2,207,373 -2.07(-3.24%)
Dec 19, 2023 63.78 64.19 62.70 63.83 2,323,751 -0.05(-0.08%)
Dec 18, 2023 62.41 65.05 62.05 63.88 2,890,868 +1.54(+2.47%)
Dec 15, 2023 64.00 64.79 61.53 62.34 5,533,120 -2.46(-3.80%)
Dec 14, 2023 64.81 67.55 63.90 64.80 5,155,918 +0.08(+0.12%)
Dec 13, 2023 61.65 64.89 60.94 64.72 3,508,787 +3.16(+5.13%)
Dec 12, 2023 59.92 61.69 59.31 61.56 2,804,411 +1.87(+3.13%)
Dec 11, 2023 59.06 60.19 58.46 59.69 2,594,806 +0.49(+0.83%)
Dec 08, 2023 57.90 59.49 57.21 59.20 2,642,835 +0.13(+0.22%)
Dec 07, 2023 59.60 60.51 58.07 59.07 2,960,901 -1.03(-1.71%)
Dec 06, 2023 59.99 62.21 59.41 60.10 4,741,523 +1.11(+1.88%)
Dec 05, 2023 59.68 61.27 55.19 58.99 19,198,200 +6.06(+11.45%)
Dec 04, 2023 52.44 54.30 52.22 52.93 8,188,263 +0.46(+0.88%)
Dec 01, 2023 48.88 52.86 48.70 52.47 3,828,759 +4.13(+8.54%)
Nov 30, 2023 48.94 49.66 47.69 48.34 1,113,738 -0.26(-0.53%)
Nov 29, 2023 48.75 49.82 47.93 48.60 1,826,870 +1.00(+2.10%)
Nov 28, 2023 46.33 47.99 46.23 47.60 1,213,169 +1.12(+2.41%)
Nov 27, 2023 47.09 48.19 46.48 46.48 1,020,028 -0.57(-1.21%)
Nov 24, 2023 46.51 47.15 46.00 47.05 388,116 +0.21(+0.45%)
Nov 22, 2023 47.24 47.43 46.18 46.84 1,046,284 +0.69(+1.50%)
Nov 21, 2023 46.35 46.48 44.84 46.15 1,333,292 -0.90(-1.91%)
Nov 20, 2023 46.44 48.69 46.44 47.05 1,485,719 +0.24(+0.51%)
Nov 17, 2023 46.39 48.05 45.95 46.81 1,930,612 -1.74(-3.58%)
Nov 16, 2023 48.37 48.78 47.03 48.55 957,893 -0.43(-0.88%)
Nov 15, 2023 48.96 50.08 48.35 48.98 1,835,178 +0.22(+0.45%)
Nov 14, 2023 47.00 49.54 46.65 48.76 2,215,615 +3.55(+7.85%)
Nov 13, 2023 45.42 45.92 44.88 45.21 935,009 +0.60(+1.34%)
Nov 10, 2023 43.32 44.82 43.15 44.61 903,276 +1.34(+3.10%)
Nov 09, 2023 45.30 45.49 43.19 43.27 1,245,238 -1.47(-3.29%)
Nov 08, 2023 44.58 44.95 43.59 44.74 1,080,044 +0.19(+0.43%)
Nov 07, 2023 43.25 45.73 42.04 44.55 2,398,855 +3.07(+7.40%)
Nov 06, 2023 42.66 43.10 40.19 41.48 1,519,284 -0.88(-2.08%)
Nov 03, 2023 41.43 42.72 40.85 42.36 3,047,016 +0.71(+1.70%)
Nov 02, 2023 42.70 44.45 41.56 41.65 2,132,531 -0.38(-0.90%)
Nov 01, 2023 43.28 43.98 41.27 42.03 1,527,592 -1.25(-2.89%)
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%)
Aug 01, 2023 48.83 49.00 47.78 48.50 841,396 -1.13(-2.28%)
Jul 31, 2023 48.59 50.66 48.59 49.63 1,204,345 +1.65(+3.44%)
Jul 28, 2023 48.08 49.32 47.34 47.98 981,136 +1.10(+2.36%)
Jul 27, 2023 49.74 49.97 46.39 46.88 2,359,648 -1.55(-3.21%)
Jul 26, 2023 48.13 49.10 47.30 48.43 845,520 -0.44(-0.90%)
Jul 25, 2023 50.05 50.31 48.69 48.87 936,633 -0.41(-0.83%)
Jul 24, 2023 50.18 50.64 48.53 49.28 894,877 -0.72(-1.44%)
Jul 21, 2023 50.12 51.40 49.75 50.00 1,006,374 +0.29(+0.58%)
Jul 20, 2023 51.49 52.23 49.60 49.71 1,687,819 -2.47(-4.73%)
Jul 19, 2023 52.75 54.60 52.02 52.18 3,682,835 -1.78(-3.30%)
Jul 18, 2023 53.60 54.52 52.62 53.96 1,680,640 +0.97(+1.83%)
Jul 17, 2023 52.34 53.94 51.10 52.99 1,770,759 +0.90(+1.73%)
Jul 14, 2023 54.07 54.34 51.89 52.09 1,889,062 -2.03(-3.75%)
Jul 13, 2023 53.77 54.50 53.43 54.12 1,841,604 +1.22(+2.31%)
Jul 12, 2023 52.17 53.66 51.23 52.90 3,039,795 +1.78(+3.48%)
Jul 11, 2023 50.73 51.99 49.88 51.12 1,617,569 +0.77(+1.53%)
Jul 10, 2023 48.57 50.92 48.25 50.35 1,603,360 +1.41(+2.88%)
Jul 07, 2023 50.00 50.58 48.80 48.94 1,259,675 -0.80(-1.61%)
Jul 06, 2023 49.56 50.16 48.44 49.74 1,328,682 -0.94(-1.85%)
Jul 05, 2023 50.24 50.94 49.65 50.68 1,111,575 -0.07(-0.14%)
Jul 03, 2023 51.30 51.69 50.34 50.75 585,970 -0.36(-0.70%)
Jun 30, 2023 50.03 51.45 50.03 51.11 1,791,087 +1.61(+3.25%)
Jun 29, 2023 49.95 51.26 48.88 49.50 2,089,531 -0.22(-0.44%)
Jun 28, 2023 48.08 50.62 48.05 49.72 2,060,121 +0.54(+1.10%)
Jun 27, 2023 49.71 49.95 48.55 49.18 1,408,419 +0.12(+0.24%)
Jun 26, 2023 47.94 50.41 47.62 49.06 1,834,582 +0.40(+0.82%)
Jun 23, 2023 49.37 50.31 48.47 48.66 6,299,458 -0.96(-1.93%)
Jun 22, 2023 46.74 49.66 46.46 49.62 3,007,093 +2.84(+6.07%)
Jun 21, 2023 48.44 48.60 46.26 46.78 4,598,309 -2.78(-5.61%)
Jun 20, 2023 50.18 50.75 48.37 49.56 3,046,832 -1.68(-3.28%)
Jun 16, 2023 53.60 53.79 50.58 51.24 3,012,385 -2.20(-4.12%)
Jun 15, 2023 49.55 53.65 53.44 3,494,274 +23.23(+76.90%)
May 08, 2023 28.64 30.21 28.48 30.21 2,479,916 +2.50(+9.02%)
May 05, 2023 27.05 28.43 26.83 27.71 2,699,973 +0.94(+3.51%)
May 04, 2023 28.26 28.36 26.24 26.77 7,448,188 -1.45(-5.14%)
May 03, 2023 29.38 29.55 27.81 28.22 4,625,759 -1.34(-4.53%)
May 02, 2023 29.91 30.35 29.49 29.56 1,795,803 -0.37(-1.24%)
May 01, 2023 30.30 30.38 29.37 29.93 1,904,580 -0.43(-1.42%)
Apr 28, 2023 30.93 31.16 30.02 30.36 2,280,746 -0.92(-2.94%)
Apr 27, 2023 31.15 31.52 30.42 31.28 2,025,602 +0.43(+1.39%)
Apr 26, 2023 31.51 32.50 30.71 30.85 2,667,910 +0.21(+0.69%)
Apr 25, 2023 32.37 32.68 30.54 30.64 2,243,667 -1.90(-5.84%)
Apr 24, 2023 32.82 33.00 32.16 32.54 1,364,081 -0.39(-1.18%)
Apr 21, 2023 32.66 33.75 32.37 32.93 1,757,416 +0.40(+1.23%)
Apr 20, 2023 32.45 32.92 32.04 32.53 1,474,306 -0.45(-1.36%)
Apr 19, 2023 32.54 33.13 32.19 32.98 1,555,796 +0.06(+0.18%)
Apr 18, 2023 32.90 33.29 32.13 32.92 1,529,152 +0.15(+0.46%)
Apr 17, 2023 32.46 33.56 32.28 32.77 1,670,559 +0.43(+1.33%)
Apr 14, 2023 32.95 32.97 31.81 32.34 3,414,549 -0.79(-2.38%)
Apr 13, 2023 34.26 34.46 33.07 33.13 1,730,464 -0.74(-2.18%)
Apr 12, 2023 33.60 34.77 33.48 33.87 1,763,067 +0.78(+2.36%)
Apr 11, 2023 33.22 33.63 32.75 33.09 2,136,756 -0.49(-1.46%)
Apr 10, 2023 32.95 33.69 32.32 33.58 2,051,777 +0.18(+0.54%)
Apr 06, 2023 33.07 33.63 32.67 33.40 1,697,956 +0.06(+0.18%)
Apr 05, 2023 33.98 34.15 32.51 33.34 2,710,732 -0.89(-2.60%)
Apr 04, 2023 34.49 35.20 33.75 34.23 2,540,983 -0.11(-0.32%)
Apr 03, 2023 33.86 34.38 33.22 34.34 2,443,348 +0.05(+0.15%)
Mar 31, 2023 32.88 35.29 32.46 34.29 3,356,823 +1.28(+3.88%)
Mar 30, 2023 33.96 34.37 32.91 33.01 2,213,987 -0.57(-1.70%)
Mar 29, 2023 33.78 34.13 32.77 33.58 2,167,210 -0.32(-0.94%)
Mar 28, 2023 33.50 34.06 32.62 33.90 2,682,492 -0.04(-0.12%)
Mar 27, 2023 34.14 34.55 33.17 33.94 2,583,210 +0.20(+0.59%)
Mar 24, 2023 36.82 37.10 33.49 33.74 4,380,814 -3.19(-8.64%)
Mar 23, 2023 37.00 38.02 35.65 36.93 3,516,181 +0.76(+2.10%)
Mar 22, 2023 37.86 37.86 35.70 36.17 3,294,577 -1.81(-4.77%)
Mar 21, 2023 36.57 39.05 36.52 37.98 2,208,459 +1.73(+4.77%)
Mar 20, 2023 36.56 37.76 35.54 36.25 2,985,632 -0.67(-1.81%)
Mar 17, 2023 35.20 37.59 34.35 36.92 4,613,238 +1.70(+4.83%)
Mar 16, 2023 34.31 36.34 34.13 35.22 5,660,181 +1.77(+5.29%)
Mar 15, 2023 33.65 34.19 31.79 33.45 6,132,247 -0.51(-1.50%)
Mar 14, 2023 30.98 34.31 30.92 33.96 20,304,260 -10.64(-23.86%)
Mar 13, 2023 42.82 45.55 41.60 44.60 6,386,623 +0.25(+0.55%)
Mar 10, 2023 46.78 46.85 42.62 44.35 2,485,577 -3.02(-6.36%)
Mar 09, 2023 50.50 51.01 46.97 47.37 1,583,867 -2.66(-5.32%)
Mar 08, 2023 49.74 50.64 49.27 50.03 1,156,270 +0.19(+0.38%)
Mar 07, 2023 51.19 52.12 49.80 49.84 1,428,913 -1.35(-2.64%)
Mar 06, 2023 53.44 53.44 50.20 51.19 1,673,490 -1.07(-2.05%)
Mar 03, 2023 49.81 52.66 49.52 52.26 3,009,510 +2.28(+4.56%)
Mar 02, 2023 42.43 52.99 41.84 49.98 9,324,734 +7.16(+16.72%)
Mar 01, 2023 44.12 45.19 42.74 42.82 1,395,476 -1.22(-2.77%)
Feb 28, 2023 43.91 44.60 43.58 44.04 1,191,774 +0.36(+0.82%)
Feb 27, 2023 44.38 44.50 43.39 43.68 697,543 +0.32(+0.74%)
Feb 24, 2023 43.76 44.41 42.53 43.36 838,609 -1.41(-3.15%)
Feb 23, 2023 45.18 45.18 43.59 44.77 1,081,250 +0.45(+1.02%)
Feb 22, 2023 44.27 44.65 42.78 44.32 1,319,688 +0.13(+0.29%)
Feb 21, 2023 44.60 45.17 43.74 44.19 1,308,204 -1.26(-2.77%)
Feb 17, 2023 46.28 46.45 44.97 45.45 1,451,991 -1.80(-3.81%)
Feb 16, 2023 47.66 49.58 46.68 47.25 2,031,223 -1.98(-4.02%)
Feb 15, 2023 47.25 49.53 46.30 49.23 1,873,681 +1.97(+4.17%)
Feb 14, 2023 42.50 47.37 41.99 47.26 2,652,941 +4.02(+9.30%)
Feb 13, 2023 42.02 44.49 41.83 43.24 2,515,662 +1.67(+4.02%)
Feb 10, 2023 41.40 43.70 41.30 41.57 3,115,230 -0.73(-1.74%)
Feb 09, 2023 46.70 47.64 42.18 42.30 9,351,729 -6.92(-14.07%)
Feb 08, 2023 52.50 52.60 47.83 49.23 2,965,812 -2.93(-5.62%)
Feb 07, 2023 50.30 52.60 48.70 52.16 2,297,305 +1.93(+3.84%)
Feb 06, 2023 50.81 53.00 49.76 50.23 1,427,258 -1.97(-3.77%)
Feb 03, 2023 54.15 56.00 51.60 52.20 3,775,277 -6.37(-10.88%)
Feb 02, 2023 55.11 58.70 54.50 58.57 2,967,632 +4.42(+8.16%)
Feb 01, 2023 49.97 54.71 49.41 54.15 1,976,740 +4.74(+9.59%)
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 1,256,314 -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%)
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.