GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
24.58
-0.33 (-1.32%)
At close: Mar 9, 2026, 4:00 PM EDT
24.50
-0.08 (-0.33%)
After-hours: Mar 9, 2026, 7:51 PM EDT
GitLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.60 | 24.83 | 23.93 | 24.58 | 24.58 | -1.32% | 7,417,165 |
| Mar 6, 2026 | 25.20 | 25.70 | 24.61 | 24.91 | 24.91 | -1.81% | 9,111,603 |
| Mar 5, 2026 | 25.24 | 26.48 | 25.11 | 25.37 | 25.37 | 1.28% | 8,108,085 |
| Mar 4, 2026 | 23.60 | 25.14 | 23.10 | 25.05 | 25.05 | -6.18% | 23,349,940 |
| Mar 3, 2026 | 25.55 | 27.28 | 24.77 | 26.70 | 26.70 | 1.95% | 13,243,040 |
| Mar 2, 2026 | 25.20 | 26.68 | 24.82 | 26.19 | 26.19 | -0.42% | 5,642,362 |
| Feb 27, 2026 | 26.74 | 26.98 | 26.22 | 26.30 | 26.30 | -5.70% | 4,579,693 |
| Feb 26, 2026 | 26.10 | 28.33 | 26.06 | 27.89 | 27.89 | 7.39% | 6,140,897 |
| Feb 25, 2026 | 24.89 | 26.04 | 24.36 | 25.97 | 25.97 | 4.17% | 5,156,286 |
| Feb 24, 2026 | 23.93 | 25.48 | 23.45 | 24.93 | 24.93 | 3.75% | 5,939,209 |
| Feb 23, 2026 | 25.75 | 25.78 | 23.75 | 24.03 | 24.03 | -8.94% | 11,399,215 |
| Feb 20, 2026 | 28.91 | 29.57 | 26.03 | 26.39 | 26.39 | -8.18% | 12,577,117 |
| Feb 19, 2026 | 29.25 | 29.25 | 28.56 | 28.74 | 28.74 | -0.83% | 4,924,974 |
| Feb 18, 2026 | 28.39 | 29.64 | 27.80 | 28.98 | 28.98 | 1.97% | 3,779,248 |
| Feb 17, 2026 | 29.06 | 29.61 | 27.90 | 28.42 | 28.42 | -3.82% | 5,354,692 |
| Feb 13, 2026 | 30.00 | 30.40 | 29.39 | 29.55 | 29.55 | -0.10% | 3,940,569 |
| Feb 12, 2026 | 30.02 | 30.64 | 28.54 | 29.58 | 29.58 | -1.47% | 4,901,092 |
| Feb 11, 2026 | 31.29 | 31.55 | 29.39 | 30.02 | 30.02 | -4.85% | 7,133,387 |
| Feb 10, 2026 | 32.40 | 32.55 | 30.84 | 31.55 | 31.55 | -2.80% | 5,474,115 |
| Feb 9, 2026 | 31.50 | 32.60 | 30.65 | 32.46 | 32.46 | 1.03% | 4,052,760 |
| Feb 6, 2026 | 31.05 | 32.33 | 30.12 | 32.13 | 32.13 | 4.97% | 5,185,740 |
| Feb 5, 2026 | 32.10 | 33.18 | 30.50 | 30.61 | 30.61 | -5.93% | 6,692,933 |
| Feb 4, 2026 | 32.68 | 33.37 | 31.38 | 32.54 | 32.54 | -0.91% | 4,232,370 |
| Feb 3, 2026 | 34.40 | 34.56 | 32.08 | 32.84 | 32.84 | -7.10% | 7,587,826 |
| Feb 2, 2026 | 34.92 | 36.51 | 34.51 | 35.35 | 35.35 | 1.06% | 5,108,134 |
| Jan 30, 2026 | 35.56 | 35.90 | 34.77 | 34.98 | 34.98 | -1.46% | 3,566,303 |
| Jan 29, 2026 | 35.88 | 36.00 | 34.32 | 35.50 | 35.50 | -4.63% | 5,353,486 |
| Jan 28, 2026 | 38.12 | 38.34 | 36.93 | 37.23 | 37.23 | -0.25% | 3,025,923 |
| Jan 27, 2026 | 37.97 | 38.39 | 36.55 | 37.32 | 37.32 | -2.23% | 4,044,048 |
| Jan 26, 2026 | 37.27 | 38.64 | 36.74 | 38.17 | 38.17 | 4.92% | 7,118,468 |
| Jan 23, 2026 | 37.26 | 37.78 | 35.00 | 36.38 | 36.38 | -2.73% | 6,494,734 |
| Jan 22, 2026 | 33.53 | 37.53 | 33.32 | 37.40 | 37.40 | 12.82% | 10,258,977 |
| Jan 21, 2026 | 33.26 | 33.70 | 32.92 | 33.15 | 33.15 | 0.33% | 3,709,858 |
| Jan 20, 2026 | 33.33 | 34.18 | 32.99 | 33.04 | 33.04 | -3.22% | 5,327,337 |
| Jan 16, 2026 | 34.84 | 34.90 | 33.92 | 34.14 | 34.14 | -1.76% | 4,696,821 |
| Jan 15, 2026 | 36.17 | 36.31 | 34.50 | 34.75 | 34.75 | -3.90% | 4,908,627 |
| Jan 14, 2026 | 35.92 | 36.73 | 35.24 | 36.16 | 36.16 | 0.86% | 6,752,968 |
| Jan 13, 2026 | 36.01 | 36.35 | 34.38 | 35.85 | 35.85 | 0.53% | 5,668,718 |
| Jan 12, 2026 | 34.82 | 36.08 | 34.04 | 35.66 | 35.66 | 0.76% | 6,403,902 |
| Jan 9, 2026 | 35.63 | 35.93 | 35.10 | 35.39 | 35.39 | -0.45% | 4,037,293 |
| Jan 8, 2026 | 36.50 | 36.65 | 35.41 | 35.55 | 35.55 | -3.29% | 5,114,974 |
| Jan 7, 2026 | 36.41 | 37.17 | 36.12 | 36.76 | 36.76 | 0.05% | 4,381,367 |
| Jan 6, 2026 | 37.50 | 37.61 | 36.50 | 36.74 | 36.74 | -2.05% | 5,019,392 |
| Jan 5, 2026 | 36.25 | 37.56 | 36.18 | 37.51 | 37.51 | 3.68% | 4,100,891 |
| Jan 2, 2026 | 37.98 | 38.01 | 35.90 | 36.18 | 36.18 | -3.60% | 5,545,179 |
| Dec 31, 2025 | 38.08 | 38.10 | 37.47 | 37.53 | 37.53 | -1.65% | 2,429,360 |
| Dec 30, 2025 | 38.18 | 38.65 | 38.07 | 38.16 | 38.16 | -0.16% | 2,418,914 |
| Dec 29, 2025 | 37.54 | 38.47 | 37.54 | 38.22 | 38.22 | 1.00% | 2,522,553 |
| Dec 26, 2025 | 37.50 | 38.07 | 37.44 | 37.84 | 37.84 | 0.96% | 1,628,156 |
| Dec 24, 2025 | 37.44 | 37.76 | 37.22 | 37.48 | 37.48 | -0.24% | 1,391,553 |
| Dec 23, 2025 | 38.02 | 38.20 | 37.19 | 37.57 | 37.57 | -2.11% | 2,864,576 |
| Dec 22, 2025 | 38.25 | 38.95 | 38.16 | 38.38 | 38.38 | 1.00% | 3,717,816 |
| Dec 19, 2025 | 38.06 | 38.41 | 37.66 | 38.00 | 38.00 | -0.18% | 5,026,843 |
| Dec 18, 2025 | 38.25 | 38.76 | 37.97 | 38.07 | 38.07 | 0.53% | 2,941,858 |
| Dec 17, 2025 | 38.25 | 39.00 | 37.82 | 37.87 | 37.87 | -0.60% | 3,692,842 |
| Dec 16, 2025 | 37.64 | 38.53 | 37.60 | 38.10 | 38.10 | -1.27% | 3,457,382 |
| Dec 15, 2025 | 40.00 | 40.00 | 38.49 | 38.59 | 38.59 | -2.35% | 3,077,232 |
| Dec 12, 2025 | 40.86 | 40.98 | 39.51 | 39.52 | 39.52 | -2.90% | 2,747,736 |
| Dec 11, 2025 | 40.05 | 41.55 | 40.05 | 40.70 | 40.70 | 0.49% | 3,470,491 |
| Dec 10, 2025 | 39.36 | 41.01 | 39.16 | 40.50 | 40.50 | 3.79% | 4,268,186 |
| Dec 9, 2025 | 38.89 | 39.60 | 38.39 | 39.02 | 39.02 | -0.13% | 3,844,014 |
| Dec 8, 2025 | 37.66 | 40.26 | 37.65 | 39.07 | 39.07 | 4.61% | 7,065,219 |
| Dec 5, 2025 | 37.74 | 38.61 | 37.27 | 37.35 | 37.35 | -0.43% | 6,338,638 |
| Dec 4, 2025 | 38.33 | 38.37 | 36.72 | 37.51 | 37.51 | -0.85% | 7,965,647 |
| Dec 3, 2025 | 38.79 | 38.80 | 35.81 | 37.83 | 37.83 | -12.77% | 22,012,890 |
| Dec 2, 2025 | 42.57 | 43.65 | 41.90 | 43.37 | 43.37 | 5.39% | 9,677,277 |
| Dec 1, 2025 | 40.39 | 42.15 | 40.11 | 41.15 | 41.15 | 0.22% | 4,552,182 |
| Nov 28, 2025 | 40.69 | 41.41 | 40.32 | 41.06 | 41.06 | 1.21% | 2,373,980 |
| Nov 26, 2025 | 41.24 | 41.39 | 40.16 | 40.57 | 40.57 | -1.62% | 3,884,075 |
| Nov 25, 2025 | 41.30 | 41.35 | 40.15 | 41.24 | 41.24 | -0.51% | 7,468,305 |
| Nov 24, 2025 | 41.94 | 42.23 | 41.31 | 41.45 | 41.45 | -0.10% | 5,031,560 |
| Nov 21, 2025 | 42.43 | 42.43 | 40.20 | 41.49 | 41.49 | -2.40% | 5,399,602 |
| Nov 20, 2025 | 44.00 | 44.72 | 42.07 | 42.51 | 42.51 | -2.05% | 2,765,032 |
| Nov 19, 2025 | 42.85 | 44.08 | 42.85 | 43.40 | 43.40 | -1.97% | 3,174,597 |
| Nov 18, 2025 | 42.41 | 44.40 | 42.03 | 44.27 | 44.27 | 3.82% | 3,150,783 |
| Nov 17, 2025 | 44.20 | 44.25 | 42.33 | 42.64 | 42.64 | -3.81% | 3,278,931 |
| Nov 14, 2025 | 42.90 | 44.96 | 42.87 | 44.33 | 44.33 | 0.82% | 2,408,679 |
| Nov 13, 2025 | 46.00 | 46.08 | 43.56 | 43.97 | 43.97 | -5.34% | 3,298,213 |
| Nov 12, 2025 | 46.53 | 47.35 | 45.81 | 46.45 | 46.45 | -0.17% | 1,634,261 |
| Nov 11, 2025 | 45.63 | 46.95 | 45.63 | 46.53 | 46.53 | 0.74% | 2,223,424 |
| Nov 10, 2025 | 45.76 | 46.70 | 45.20 | 46.19 | 46.19 | 1.41% | 2,949,089 |
| Nov 7, 2025 | 44.96 | 45.75 | 44.01 | 45.55 | 45.55 | -0.02% | 3,056,207 |
| Nov 6, 2025 | 46.23 | 46.30 | 43.84 | 45.56 | 45.56 | -0.59% | 3,432,789 |
| Nov 5, 2025 | 46.99 | 47.18 | 45.67 | 45.83 | 45.83 | -1.44% | 2,240,264 |
| Nov 4, 2025 | 49.36 | 49.95 | 45.91 | 46.50 | 46.50 | -8.89% | 3,943,499 |
| Nov 3, 2025 | 48.80 | 52.38 | 47.84 | 51.04 | 51.04 | 4.70% | 5,554,815 |
| Oct 31, 2025 | 47.94 | 49.01 | 47.66 | 48.75 | 48.75 | 2.67% | 2,146,280 |
| Oct 30, 2025 | 47.13 | 49.42 | 47.00 | 47.48 | 47.48 | -1.15% | 2,824,168 |
| Oct 29, 2025 | 47.99 | 48.93 | 47.54 | 48.03 | 48.03 | -0.37% | 1,966,192 |
| Oct 28, 2025 | 48.73 | 48.98 | 47.99 | 48.21 | 48.21 | -0.62% | 1,634,730 |
| Oct 27, 2025 | 49.22 | 49.71 | 48.19 | 48.51 | 48.51 | -0.04% | 1,869,882 |
| Oct 24, 2025 | 48.95 | 49.58 | 48.49 | 48.53 | 48.53 | 0.85% | 2,338,948 |
| Oct 23, 2025 | 47.89 | 48.62 | 47.73 | 48.12 | 48.12 | 0.06% | 1,794,779 |
| Oct 22, 2025 | 48.64 | 49.46 | 47.98 | 48.09 | 48.09 | -2.87% | 3,067,445 |
| Oct 21, 2025 | 47.18 | 50.68 | 46.95 | 49.51 | 49.51 | 5.12% | 5,027,583 |
| Oct 20, 2025 | 45.63 | 47.93 | 45.59 | 47.10 | 47.10 | 3.95% | 3,531,966 |
| Oct 17, 2025 | 46.72 | 48.03 | 45.19 | 45.31 | 45.31 | -6.13% | 9,894,311 |
| Oct 16, 2025 | 44.17 | 49.94 | 42.75 | 48.27 | 48.27 | 10.60% | 19,150,248 |
| Oct 15, 2025 | 45.26 | 45.35 | 43.53 | 43.65 | 43.65 | -2.49% | 2,807,342 |
| Oct 14, 2025 | 43.14 | 45.29 | 42.61 | 44.76 | 44.76 | 1.29% | 2,851,500 |