Skip to main content

Gitlab Inc Cl A (NQ: GTLB )

58.32 -0.43 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 50.03 51.45 50.03 51.11 1,791,087 +1.61(+3.25%)
Jun 29, 2023 49.95 51.26 48.88 49.50 2,089,531 -0.22(-0.44%)
Jun 28, 2023 48.08 50.62 48.05 49.72 2,060,121 +0.54(+1.10%)
Jun 27, 2023 49.71 49.95 48.55 49.18 1,408,419 +0.12(+0.24%)
Jun 26, 2023 47.94 50.41 47.62 49.06 1,834,582 +0.40(+0.82%)
Jun 23, 2023 49.37 50.31 48.47 48.66 6,299,458 -0.96(-1.93%)
Jun 22, 2023 46.74 49.66 46.46 49.62 3,007,093 +2.84(+6.07%)
Jun 21, 2023 48.44 48.60 46.26 46.78 4,598,309 -2.78(-5.61%)
Jun 20, 2023 50.18 50.75 48.37 49.56 3,046,832 -1.68(-3.28%)
Jun 16, 2023 53.60 53.79 50.58 51.24 3,012,385 -2.20(-4.12%)
Jun 15, 2023 49.55 53.65 53.44 3,494,274 +23.23(+76.90%)
May 08, 2023 28.64 30.21 28.48 30.21 2,479,916 +2.50(+9.02%)
May 05, 2023 27.05 28.43 26.83 27.71 2,699,973 +0.94(+3.51%)
May 04, 2023 28.26 28.36 26.24 26.77 7,448,188 -1.45(-5.14%)
May 03, 2023 29.38 29.55 27.81 28.22 4,625,759 -1.34(-4.53%)
May 02, 2023 29.91 30.35 29.49 29.56 1,795,803 -0.37(-1.24%)
May 01, 2023 30.30 30.38 29.37 29.93 1,904,580 -0.43(-1.42%)
Apr 28, 2023 30.93 31.16 30.02 30.36 2,280,746 -0.92(-2.94%)
Apr 27, 2023 31.15 31.52 30.42 31.28 2,025,602 +0.43(+1.39%)
Apr 26, 2023 31.51 32.50 30.71 30.85 2,667,910 +0.21(+0.69%)
Apr 25, 2023 32.37 32.68 30.54 30.64 2,243,667 -1.90(-5.84%)
Apr 24, 2023 32.82 33.00 32.16 32.54 1,364,081 -0.39(-1.18%)
Apr 21, 2023 32.66 33.75 32.37 32.93 1,757,416 +0.40(+1.23%)
Apr 20, 2023 32.45 32.92 32.04 32.53 1,474,306 -0.45(-1.36%)
Apr 19, 2023 32.54 33.13 32.19 32.98 1,555,796 +0.06(+0.18%)
Apr 18, 2023 32.90 33.29 32.13 32.92 1,529,152 +0.15(+0.46%)
Apr 17, 2023 32.46 33.56 32.28 32.77 1,670,559 +0.43(+1.33%)
Apr 14, 2023 32.95 32.97 31.81 32.34 3,414,549 -0.79(-2.38%)
Apr 13, 2023 34.26 34.46 33.07 33.13 1,730,464 -0.74(-2.18%)
Apr 12, 2023 33.60 34.77 33.48 33.87 1,763,067 +0.78(+2.36%)
Apr 11, 2023 33.22 33.63 32.75 33.09 2,136,756 -0.49(-1.46%)
Apr 10, 2023 32.95 33.69 32.32 33.58 2,051,777 +0.18(+0.54%)
Apr 06, 2023 33.07 33.63 32.67 33.40 1,697,956 +0.06(+0.18%)
Apr 05, 2023 33.98 34.15 32.51 33.34 2,710,732 -0.89(-2.60%)
Apr 04, 2023 34.49 35.20 33.75 34.23 2,540,983 -0.11(-0.32%)
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.