Skip to main content

Gitlab Inc Cl A (NQ: GTLB )

53.86 +0.03 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 58.17 58.58 55.52 55.55 2,244,932 -2.77(-4.75%)
Mar 28, 2024 58.98 59.25 58.17 58.32 2,079,702 -0.43(-0.73%)
Mar 27, 2024 59.42 59.69 57.86 58.75 1,932,585 -0.33(-0.56%)
Mar 26, 2024 59.17 59.72 58.35 59.08 1,520,324 +0.28(+0.48%)
Mar 25, 2024 58.68 59.06 58.22 58.80 1,625,487 +0.08(+0.14%)
Mar 22, 2024 59.37 60.09 58.24 58.72 2,284,429 -1.15(-1.92%)
Mar 21, 2024 58.22 60.62 57.90 59.87 4,289,213 +2.65(+4.63%)
Mar 20, 2024 55.41 57.43 54.95 57.22 2,347,210 +1.64(+2.95%)
Mar 19, 2024 54.51 56.16 54.40 55.58 1,550,854 +0.34(+0.62%)
Mar 18, 2024 53.68 55.77 53.60 55.24 2,956,833 +1.82(+3.41%)
Mar 15, 2024 54.37 54.47 53.10 53.42 4,544,449 -1.35(-2.46%)
Mar 14, 2024 55.10 55.52 54.13 54.77 2,545,317 -0.90(-1.62%)
Mar 13, 2024 56.53 57.17 55.59 55.67 2,511,614 -1.57(-2.74%)
Mar 12, 2024 57.18 58.36 56.55 57.24 3,199,432 +0.80(+1.42%)
Mar 11, 2024 57.09 57.74 56.10 56.44 3,117,165 -1.26(-2.18%)
Mar 08, 2024 59.10 59.50 57.00 57.70 3,487,940 -1.38(-2.34%)
Mar 07, 2024 61.78 62.62 58.48 59.08 4,858,700 -2.34(-3.81%)
Mar 06, 2024 61.68 63.85 61.21 61.42 6,038,278 +2.58(+4.38%)
Mar 05, 2024 60.00 66.10 58.50 58.84 22,062,280 -15.63(-20.99%)
Mar 04, 2024 74.90 76.41 72.51 74.47 11,054,415 +1.16(+1.58%)
Mar 01, 2024 71.55 74.05 70.41 73.31 3,199,357 +1.19(+1.65%)
Feb 29, 2024 72.47 72.66 70.69 72.12 2,325,122 -0.08(-0.11%)
Feb 28, 2024 71.13 72.79 70.29 72.20 1,241,498 +0.07(+0.10%)
Feb 27, 2024 71.98 73.16 71.09 72.13 1,533,564 +1.02(+1.43%)
Feb 26, 2024 70.72 72.44 69.54 71.11 1,588,318 +1.17(+1.67%)
Feb 23, 2024 70.18 70.92 68.61 69.94 1,444,459 +0.33(+0.47%)
Feb 22, 2024 70.28 70.50 68.79 69.61 1,798,145 +2.20(+3.26%)
Feb 21, 2024 67.51 68.09 66.09 67.41 2,646,430 -2.77(-3.95%)
Feb 20, 2024 72.64 72.84 68.37 70.18 1,780,550 -3.19(-4.35%)
Feb 16, 2024 74.04 76.58 73.18 73.37 2,317,517 -0.73(-0.99%)
Feb 15, 2024 74.62 75.82 73.60 74.10 2,391,688 +0.05(+0.07%)
Feb 14, 2024 73.58 75.12 72.73 74.05 2,127,837 +1.42(+1.96%)
Feb 13, 2024 69.89 73.84 68.05 72.63 3,076,452 -0.17(-0.23%)
Feb 12, 2024 76.56 76.69 71.92 72.80 4,571,989 -4.80(-6.19%)
Feb 09, 2024 77.69 78.53 76.57 77.60 2,027,434 +1.41(+1.85%)
Feb 08, 2024 73.88 76.87 73.47 76.19 3,083,946 +3.44(+4.73%)
Feb 07, 2024 71.60 73.85 70.54 72.75 1,614,411 +1.80(+2.54%)
Feb 06, 2024 72.77 73.05 68.95 70.95 1,828,064 -1.02(-1.42%)
Feb 05, 2024 72.16 73.27 70.20 71.97 1,436,405 -0.38(-0.53%)
Feb 02, 2024 71.61 73.51 69.63 72.35 2,175,424 +0.02(+0.03%)
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.