Skip to main content

Gitlab Inc Cl A (NQ: GTLB )

43.82 +0.92 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 42.58 43.96 42.29 43.82 5,741,927 +0.92(+2.14%)
Jun 20, 2024 42.95 43.20 42.26 42.90 1,922,844 -0.11(-0.26%)
Jun 18, 2024 43.18 43.38 42.73 43.01 2,047,579 -0.42(-0.97%)
Jun 17, 2024 44.08 44.18 43.19 43.43 2,375,500 -1.08(-2.43%)
Jun 14, 2024 45.19 45.28 44.26 44.51 2,482,036 -0.72(-1.59%)
Jun 13, 2024 46.92 46.96 45.05 45.23 2,066,686 -1.05(-2.27%)
Jun 12, 2024 45.13 46.93 44.87 46.28 3,707,849 +2.69(+6.17%)
Jun 11, 2024 44.07 44.51 43.48 43.59 1,733,401 -0.68(-1.54%)
Jun 10, 2024 43.30 44.61 43.25 44.27 1,973,072 +0.68(+1.56%)
Jun 07, 2024 43.58 43.87 43.16 43.59 2,148,814 -0.53(-1.20%)
Jun 06, 2024 44.07 44.72 43.30 44.12 3,074,798 -0.77(-1.72%)
Jun 05, 2024 45.07 45.24 43.82 44.89 4,400,658 +0.14(+0.31%)
Jun 04, 2024 46.90 48.59 44.58 44.75 7,897,158 -2.32(-4.93%)
Jun 03, 2024 47.90 48.92 46.61 47.07 8,776,071 -0.12(-0.25%)
May 31, 2024 48.75 48.85 46.25 47.19 6,094,917 -1.35(-2.78%)
May 30, 2024 52.00 52.04 48.07 48.54 3,946,523 -4.57(-8.60%)
May 29, 2024 53.41 54.52 53.00 53.11 1,784,211 -0.39(-0.73%)
May 28, 2024 55.25 55.40 53.21 53.50 1,807,155 -1.67(-3.03%)
May 24, 2024 56.20 57.45 55.05 55.17 1,692,840 -1.82(-3.19%)
May 23, 2024 58.40 58.73 56.24 56.99 1,942,197 -0.45(-0.78%)
May 22, 2024 59.34 59.45 57.37 57.44 1,023,445 -0.73(-1.25%)
May 21, 2024 58.30 58.70 57.94 58.17 1,669,356 -0.35(-0.60%)
May 20, 2024 56.48 58.60 56.25 58.52 1,485,833 +2.26(+4.02%)
May 17, 2024 56.69 56.81 55.81 56.26 1,520,144 -0.24(-0.42%)
May 16, 2024 56.72 57.57 56.06 56.50 2,550,913 -0.60(-1.05%)
May 15, 2024 55.51 57.31 54.41 57.10 2,244,247 +2.82(+5.20%)
May 14, 2024 53.41 54.67 53.32 54.28 1,738,371 +1.01(+1.90%)
May 13, 2024 52.95 54.21 52.95 53.27 1,405,363 +0.40(+0.76%)
May 10, 2024 52.85 53.85 52.68 52.87 1,467,859 -0.04(-0.08%)
May 09, 2024 52.91 53.54 52.29 52.91 1,296,277 -0.03(-0.06%)
May 08, 2024 52.86 53.54 51.89 52.94 1,832,342 -0.52(-0.97%)
May 07, 2024 54.47 54.66 52.90 53.46 2,290,900 -1.75(-3.17%)
May 06, 2024 54.87 55.62 54.57 55.21 1,029,724 +0.67(+1.23%)
May 03, 2024 55.75 56.37 54.09 54.54 1,345,857 +0.12(+0.22%)
May 02, 2024 54.01 54.60 52.61 54.42 1,197,070 +1.06(+1.99%)
May 01, 2024 53.49 54.89 51.88 53.36 1,852,583 +0.89(+1.70%)
Apr 30, 2024 54.60 54.96 52.43 52.47 1,696,785 -2.88(-5.20%)
Apr 29, 2024 55.60 55.94 54.86 55.35 1,109,676 -0.11(-0.20%)
Apr 26, 2024 56.55 56.92 54.98 55.46 1,675,171 -0.55(-0.98%)
Apr 25, 2024 54.18 56.15 54.01 56.01 1,240,880 -0.37(-0.66%)
Apr 24, 2024 56.96 56.99 55.29 56.38 1,647,154 +0.30(+0.53%)
Apr 23, 2024 52.88 56.44 52.88 56.08 2,541,061 +3.56(+6.78%)
Apr 22, 2024 51.81 52.66 50.90 52.52 1,645,375 +1.03(+2.00%)
Apr 19, 2024 52.52 52.55 50.74 51.49 1,726,274 -1.07(-2.04%)
Apr 18, 2024 53.47 53.96 52.41 52.56 1,545,213 -0.95(-1.78%)
Apr 17, 2024 54.00 54.98 53.35 53.51 1,076,377 -0.35(-0.65%)
Apr 16, 2024 53.29 53.94 52.39 53.86 1,474,807 +0.03(+0.06%)
Apr 15, 2024 57.16 57.32 53.73 53.83 1,887,657 -3.24(-5.68%)
Apr 12, 2024 59.87 59.87 56.72 57.07 1,288,751 -1.04(-1.79%)
Apr 11, 2024 58.58 59.28 57.55 58.11 1,792,379 +0.16(+0.28%)
Apr 10, 2024 57.49 58.42 57.00 57.95 1,662,075 -1.58(-2.65%)
Apr 09, 2024 59.72 59.88 58.68 59.53 1,891,338 +0.93(+1.59%)
Apr 08, 2024 56.90 58.64 56.41 58.60 1,182,576 +2.22(+3.94%)
Apr 05, 2024 56.00 56.47 55.10 56.38 1,559,352 -0.22(-0.39%)
Apr 04, 2024 57.03 57.96 56.18 56.60 2,563,792 +0.09(+0.16%)
Apr 03, 2024 54.94 56.65 54.35 56.51 1,516,517 +1.30(+2.35%)
Apr 02, 2024 54.27 55.36 53.41 55.21 1,865,965 -0.34(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.