GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
22.44
+0.99 (4.62%)
At close: Apr 28, 2026, 4:00 PM EDT
22.46
+0.02 (0.09%)
Pre-market: Apr 29, 2026, 5:06 AM EDT
GitLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.29 | 23.27 | 22.01 | 22.44 | 22.44 | 4.62% | 9,616,462 |
| Apr 27, 2026 | 21.32 | 21.83 | 21.12 | 21.45 | 21.45 | -0.28% | 3,508,670 |
| Apr 24, 2026 | 20.87 | 21.57 | 20.73 | 21.51 | 21.51 | 4.11% | 6,225,267 |
| Apr 23, 2026 | 21.20 | 21.34 | 20.19 | 20.66 | 20.66 | -7.60% | 5,187,247 |
| Apr 22, 2026 | 22.33 | 22.54 | 21.84 | 22.36 | 22.36 | 0.95% | 4,959,935 |
| Apr 21, 2026 | 21.73 | 23.22 | 21.50 | 22.15 | 22.15 | 2.26% | 5,633,663 |
| Apr 20, 2026 | 21.00 | 21.79 | 21.00 | 21.66 | 21.66 | 1.12% | 4,042,349 |
| Apr 17, 2026 | 22.09 | 22.51 | 21.33 | 21.42 | 21.42 | -1.88% | 5,185,972 |
| Apr 16, 2026 | 21.95 | 22.75 | 21.59 | 21.83 | 21.83 | 0.32% | 4,830,771 |
| Apr 15, 2026 | 20.84 | 21.83 | 20.42 | 21.76 | 21.76 | 8.37% | 6,950,488 |
| Apr 14, 2026 | 20.33 | 20.94 | 19.93 | 20.08 | 20.08 | 0.25% | 4,987,539 |
| Apr 13, 2026 | 19.71 | 20.25 | 19.48 | 20.03 | 20.03 | 3.14% | 7,218,964 |
| Apr 10, 2026 | 19.56 | 19.77 | 18.73 | 19.42 | 19.42 | -1.27% | 7,890,942 |
| Apr 9, 2026 | 20.72 | 21.18 | 19.51 | 19.67 | 19.67 | -7.83% | 11,683,038 |
| Apr 8, 2026 | 23.96 | 24.20 | 21.27 | 21.34 | 21.34 | -7.82% | 12,819,763 |
| Apr 7, 2026 | 22.58 | 23.39 | 22.47 | 23.15 | 23.15 | 1.71% | 4,749,809 |
| Apr 6, 2026 | 22.57 | 22.94 | 22.30 | 22.76 | 22.76 | 0.84% | 3,816,030 |
| Apr 2, 2026 | 22.06 | 22.98 | 21.71 | 22.57 | 22.57 | 2.68% | 5,563,655 |
| Apr 1, 2026 | 21.93 | 22.33 | 21.30 | 21.98 | 21.98 | 1.57% | 5,276,545 |
| Mar 31, 2026 | 21.05 | 21.77 | 20.62 | 21.64 | 21.64 | 4.04% | 5,511,146 |
| Mar 30, 2026 | 20.50 | 21.48 | 20.44 | 20.80 | 20.80 | 2.21% | 5,309,969 |
| Mar 27, 2026 | 20.80 | 20.84 | 20.20 | 20.35 | 20.35 | -4.24% | 5,354,717 |
| Mar 26, 2026 | 20.31 | 21.68 | 20.26 | 21.25 | 21.25 | 2.81% | 4,297,851 |
| Mar 25, 2026 | 21.20 | 21.59 | 20.41 | 20.67 | 20.67 | 0.05% | 4,292,388 |
| Mar 24, 2026 | 21.99 | 22.00 | 20.55 | 20.66 | 20.66 | -7.23% | 6,635,946 |
| Mar 23, 2026 | 22.05 | 22.47 | 21.77 | 22.27 | 22.27 | 0.09% | 4,572,408 |
| Mar 20, 2026 | 22.87 | 22.87 | 21.98 | 22.25 | 22.25 | -2.80% | 8,029,100 |
| Mar 19, 2026 | 22.50 | 23.36 | 22.42 | 22.89 | 22.89 | 1.15% | 4,610,751 |
| Mar 18, 2026 | 22.55 | 23.07 | 22.40 | 22.63 | 22.63 | -1.09% | 3,238,194 |
| Mar 17, 2026 | 22.60 | 23.46 | 22.52 | 22.88 | 22.88 | 1.37% | 5,011,796 |
| Mar 16, 2026 | 22.90 | 22.93 | 22.33 | 22.57 | 22.57 | -0.53% | 6,137,272 |
| Mar 13, 2026 | 22.92 | 23.18 | 22.40 | 22.69 | 22.69 | -0.57% | 4,662,902 |
| Mar 12, 2026 | 23.00 | 24.03 | 22.66 | 22.82 | 22.82 | -1.47% | 7,679,973 |
| Mar 11, 2026 | 23.43 | 23.69 | 22.77 | 23.16 | 23.16 | -0.13% | 6,455,636 |
| Mar 10, 2026 | 24.30 | 24.30 | 23.06 | 23.19 | 23.19 | -5.66% | 8,697,317 |
| Mar 9, 2026 | 24.60 | 24.83 | 23.93 | 24.58 | 24.58 | -1.32% | 7,423,919 |
| Mar 6, 2026 | 25.20 | 25.70 | 24.61 | 24.91 | 24.91 | -1.81% | 9,113,985 |
| 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 |