GitLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	38.08	38.10	37.47	37.53	37.53	-1.65%	2,424,062
Dec 30, 2025	38.18	38.65	38.07	38.16	38.16	-0.16%	2,324,785
Dec 29, 2025	37.54	38.47	37.54	38.22	38.22	1.00%	2,491,357
Dec 26, 2025	37.50	38.07	37.44	37.84	37.84	0.96%	1,605,081
Dec 24, 2025	37.44	37.76	37.22	37.48	37.48	-0.24%	1,366,645
Dec 23, 2025	38.02	38.20	37.19	37.57	37.57	-2.11%	2,863,420
Dec 22, 2025	38.25	38.95	38.16	38.38	38.38	1.00%	3,691,196
Dec 19, 2025	38.06	38.41	37.66	38.00	38.00	-0.18%	5,006,194
Dec 18, 2025	38.25	38.76	37.97	38.07	38.07	0.53%	2,871,746
Dec 17, 2025	38.25	39.00	37.82	37.87	37.87	-0.60%	3,589,342
Dec 16, 2025	37.64	38.53	37.60	38.10	38.10	-1.27%	3,296,001
Dec 15, 2025	40.00	40.00	38.49	38.59	38.59	-2.35%	3,024,947
Dec 12, 2025	40.86	40.98	39.51	39.52	39.52	-2.90%	2,714,371
Dec 11, 2025	40.05	41.55	40.05	40.70	40.70	0.49%	3,463,626
Dec 10, 2025	39.36	41.01	39.16	40.50	40.50	3.79%	4,082,374
Dec 9, 2025	38.89	39.60	38.39	39.02	39.02	-0.13%	3,730,648
Dec 8, 2025	37.66	40.26	37.65	39.07	39.07	4.61%	7,049,080
Dec 5, 2025	37.74	38.61	37.27	37.35	37.35	-0.43%	6,224,982
Dec 4, 2025	38.33	38.37	36.72	37.51	37.51	-0.85%	7,959,363
Dec 3, 2025	38.79	38.80	35.81	37.83	37.83	-12.77%	21,992,538
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