Skip to main content
GitLab Inc. (GTLB)
NASDAQ: GTLB · Real-Time Price · USD
29.07
+1.58 (5.75%)
At close: Jun 26, 2026, 4:00 PM EDT
29.00
-0.07 (-0.24%)
After-hours: Jun 26, 2026, 7:59 PM EDT

GitLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.9529.1327.9029.0729.075.75%6,323,271
Jun 25, 202627.6129.0327.3527.4927.49-2.76%5,822,555
Jun 24, 202627.0928.6826.9328.2728.274.70%6,099,340
Jun 23, 202626.0927.3225.8327.0027.004.53%5,153,772
Jun 22, 202626.0826.9825.2225.8325.83-2.75%5,078,680
Jun 18, 202626.1226.8625.5326.5626.560.34%5,280,708
Jun 17, 202627.3727.8226.3526.4726.47-4.82%6,830,007
Jun 16, 202628.1828.8527.5627.8127.81-1.77%3,152,494
Jun 15, 202628.1628.9527.7628.3128.311.87%3,349,804
Jun 12, 202628.5428.6927.4027.7927.79-2.15%3,180,471
Jun 11, 202628.0128.9327.8528.4028.40-0.39%5,731,150
Jun 10, 202629.6230.2328.3328.5128.51-5.91%5,670,899
Jun 9, 202630.6031.6128.9030.3030.30-2.51%7,754,891
Jun 8, 202631.0532.0930.6631.0831.08-0.13%8,365,854
Jun 5, 202630.5731.3029.5431.1231.120.91%8,292,061
Jun 4, 202631.3531.7430.2130.8430.84-0.29%6,680,930
Jun 3, 202630.8331.7029.2530.9330.93-2.80%17,622,108
Jun 2, 202631.4033.6531.3731.8231.82-5.83%25,985,495
Jun 1, 202631.7234.0631.1933.7933.798.82%11,376,592
May 29, 202628.4131.1228.3331.0531.0511.17%7,102,242
May 28, 202627.2028.5726.6127.9327.935.32%4,634,282
May 27, 202626.3327.1126.1026.5226.52-0.93%4,146,267
May 26, 202626.3327.1725.7026.7726.770.15%2,812,285
May 22, 202625.8226.8725.8226.7326.734.33%3,052,959
May 21, 202626.1526.2025.2225.6225.62-4.04%3,545,146
May 20, 202625.2326.8024.7126.7026.704.87%6,706,708
May 19, 202625.5926.4624.8225.4625.461.47%6,289,745
May 18, 202623.5125.2223.3825.0925.096.04%6,389,263
May 15, 202622.5824.1122.5823.6623.664.69%4,877,041
May 14, 202622.0622.9521.5822.6022.602.49%4,057,280
May 13, 202622.8723.0922.0222.0522.05-4.46%5,450,599
May 12, 202622.5724.2022.2923.0823.08-9.98%11,822,350
May 11, 202625.6626.3925.1825.6425.64-1.31%7,167,869
May 8, 202625.3226.0324.7025.9825.980.23%3,963,493
May 7, 202625.2026.1924.9825.9225.926.71%5,932,910
May 6, 202624.0524.5023.4424.2924.29-2.21%3,455,502
May 5, 202624.8325.2324.2224.8424.841.02%3,769,082
May 4, 202623.7024.8523.6224.5924.592.25%5,824,647
May 1, 202623.7024.2622.8424.0524.058.63%9,894,219
Apr 30, 202621.7122.1621.2722.1422.141.05%5,722,290
Apr 29, 202622.1022.3021.6921.9121.91-2.36%4,053,030
Apr 28, 202622.2923.2722.0122.4422.444.62%9,621,748
Apr 27, 202621.3221.8321.1221.4521.45-0.28%3,508,670
Apr 24, 202620.8721.5720.7321.5121.514.11%6,225,267
Apr 23, 202621.2021.3420.1920.6620.66-7.60%5,187,247
Apr 22, 202622.3322.5421.8422.3622.360.95%4,959,935
Apr 21, 202621.7323.2221.5022.1522.152.26%5,633,663
Apr 20, 202621.0021.7921.0021.6621.661.12%4,042,349
Apr 17, 202622.0922.5121.3321.4221.42-1.88%5,185,972
Apr 16, 202621.9522.7521.5921.8321.830.32%4,830,771
Apr 15, 202620.8421.8320.4221.7621.768.37%6,950,488
Apr 14, 202620.3320.9419.9320.0820.080.25%4,987,539
Apr 13, 202619.7120.2519.4820.0320.033.14%7,218,964
Apr 10, 202619.5619.7718.7319.4219.42-1.27%7,890,942
Apr 9, 202620.7221.1819.5119.6719.67-7.83%11,683,038
Apr 8, 202623.9624.2021.2721.3421.34-7.82%12,819,763
Apr 7, 202622.5823.3922.4723.1523.151.71%4,749,809
Apr 6, 202622.5722.9422.3022.7622.760.84%3,816,030
Apr 2, 202622.0622.9821.7122.5722.572.68%5,563,655
Apr 1, 202621.9322.3321.3021.9821.981.57%5,276,545
Mar 31, 202621.0521.7720.6221.6421.644.04%5,511,146
Mar 30, 202620.5021.4820.4420.8020.802.21%5,309,969
Mar 27, 202620.8020.8420.2020.3520.35-4.24%5,354,717
Mar 26, 202620.3121.6820.2621.2521.252.81%4,297,851
Mar 25, 202621.2021.5920.4120.6720.670.05%4,292,388
Mar 24, 202621.9922.0020.5520.6620.66-7.23%6,635,946
Mar 23, 202622.0522.4721.7722.2722.270.09%4,572,408
Mar 20, 202622.8722.8721.9822.2522.25-2.80%8,029,100
Mar 19, 202622.5023.3622.4222.8922.891.15%4,610,751
Mar 18, 202622.5523.0722.4022.6322.63-1.09%3,238,194
Mar 17, 202622.6023.4622.5222.8822.881.37%5,011,796
Mar 16, 202622.9022.9322.3322.5722.57-0.53%6,137,272
Mar 13, 202622.9223.1822.4022.6922.69-0.57%4,662,902
Mar 12, 202623.0024.0322.6622.8222.82-1.47%7,679,973
Mar 11, 202623.4323.6922.7723.1623.16-0.13%6,455,636
Mar 10, 202624.3024.3023.0623.1923.19-5.66%8,697,317
Mar 9, 202624.6024.8323.9324.5824.58-1.32%7,423,919
Mar 6, 202625.2025.7024.6124.9124.91-1.81%9,113,985
Mar 5, 202625.2426.4825.1125.3725.371.28%8,108,085
Mar 4, 202623.6025.1423.1025.0525.05-6.18%23,349,940
Mar 3, 202625.5527.2824.7726.7026.701.95%13,243,040
Mar 2, 202625.2026.6824.8226.1926.19-0.42%5,642,362
Feb 27, 202626.7426.9826.2226.3026.30-5.70%4,579,693
Feb 26, 202626.1028.3326.0627.8927.897.39%6,140,897
Feb 25, 202624.8926.0424.3625.9725.974.17%5,156,286
Feb 24, 202623.9325.4823.4524.9324.933.75%5,939,209
Feb 23, 202625.7525.7823.7524.0324.03-8.94%11,399,215
Feb 20, 202628.9129.5726.0326.3926.39-8.18%12,577,117
Feb 19, 202629.2529.2528.5628.7428.74-0.83%4,924,974
Feb 18, 202628.3929.6427.8028.9828.981.97%3,779,248
Feb 17, 202629.0629.6127.9028.4228.42-3.82%5,354,692
Feb 13, 202630.0030.4029.3929.5529.55-0.10%3,940,569
Feb 12, 202630.0230.6428.5429.5829.58-1.47%4,901,092
Feb 11, 202631.2931.5529.3930.0230.02-4.85%7,133,387
Feb 10, 202632.4032.5530.8431.5531.55-2.80%5,474,115
Feb 9, 202631.5032.6030.6532.4632.461.03%4,052,760
Feb 6, 202631.0532.3330.1232.1332.134.97%5,185,740
Feb 5, 202632.1033.1830.5030.6130.61-5.93%6,692,933
Feb 4, 202632.6833.3731.3832.5432.54-0.91%4,232,370
Feb 3, 202634.4034.5632.0832.8432.84-7.10%7,587,826