NASDAQ:GTLB
GitLab Inc. Stock Price (Quote)
$54.54
+0.120 (+0.221%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.74 | $59.87 | Friday, 3rd May 2024 GTLB stock ended at $54.54. This is 0.221% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.22% from a day low at $54.09 to a day high of $56.37. |
| 90 days | $50.74 | $78.53 | |
| 52 weeks | $26.83 | $78.53 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $45.16 | $46.64 | $44.48 | $46.41 | 984 548 |
| Aug 22, 2023 | $44.94 | $45.78 | $44.14 | $44.97 | 1 277 623 |
| Aug 21, 2023 | $44.57 | $45.19 | $43.67 | $44.21 | 903 346 |
| Aug 18, 2023 | $42.09 | $44.45 | $41.61 | $44.36 | 1 214 918 |
| Aug 17, 2023 | $45.36 | $45.36 | $42.67 | $43.01 | 1 181 660 |
| Aug 16, 2023 | $45.19 | $46.21 | $44.59 | $45.41 | 992 456 |
| Aug 15, 2023 | $45.77 | $45.77 | $44.69 | $45.21 | 1 103 389 |
| Aug 14, 2023 | $44.38 | $46.06 | $43.41 | $45.78 | 1 272 677 |
| Aug 11, 2023 | $42.83 | $44.18 | $42.70 | $43.97 | 1 057 261 |
| Aug 10, 2023 | $44.67 | $45.21 | $42.98 | $43.48 | 1 870 966 |
| Aug 09, 2023 | $45.38 | $45.60 | $44.20 | $44.49 | 990 400 |
| Aug 08, 2023 | $47.17 | $47.17 | $44.33 | $45.45 | 1 753 699 |
| Aug 07, 2023 | $47.19 | $47.71 | $45.96 | $47.40 | 1 161 148 |
| Aug 04, 2023 | $48.20 | $49.34 | $47.26 | $47.57 | 1 186 390 |
| Aug 03, 2023 | $45.69 | $47.18 | $45.60 | $47.05 | 1 066 417 |
| Aug 02, 2023 | $47.25 | $47.45 | $45.10 | $45.97 | 1 096 180 |
| Aug 01, 2023 | $48.83 | $49.00 | $47.78 | $48.50 | 833 058 |
| Jul 31, 2023 | $48.59 | $50.67 | $48.59 | $49.63 | 1 203 847 |
| Jul 28, 2023 | $48.08 | $49.32 | $47.34 | $47.98 | 970 805 |
| Jul 27, 2023 | $49.74 | $49.97 | $46.41 | $46.88 | 2 189 024 |
| Jul 26, 2023 | $48.13 | $49.10 | $47.40 | $48.43 | 838 611 |
| Jul 25, 2023 | $50.05 | $50.30 | $48.69 | $48.87 | 919 811 |
| Jul 24, 2023 | $50.18 | $50.64 | $48.53 | $49.28 | 889 813 |
| Jul 21, 2023 | $50.12 | $51.32 | $49.75 | $50.00 | 1 006 360 |
| Jul 20, 2023 | $51.49 | $52.23 | $49.60 | $49.71 | 1 687 550 |
