Skip to main content

Gitlab Inc Cl A (NQ: GTLB )

60.50 -0.69 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 60.60 61.04 58.72 60.50 1,195,295 -0.69(-1.13%)
Nov 07, 2024 60.09 61.66 59.15 61.19 1,555,282 +0.98(+1.63%)
Nov 06, 2024 57.93 60.68 57.93 60.21 2,609,294 +3.79(+6.72%)
Nov 05, 2024 55.45 56.99 55.44 56.42 854,086 +0.43(+0.77%)
Nov 04, 2024 56.94 56.94 55.08 55.99 1,171,589 -0.95(-1.67%)
Nov 01, 2024 55.73 57.34 54.81 56.94 2,165,299 +3.19(+5.93%)
Oct 31, 2024 54.50 54.92 53.28 53.75 1,071,513 -0.81(-1.48%)
Oct 30, 2024 55.37 55.65 54.21 54.56 1,204,265 -0.17(-0.31%)
Oct 29, 2024 53.95 55.73 53.59 54.73 902,095 +0.85(+1.58%)
Oct 28, 2024 55.53 55.99 53.71 53.88 1,279,123 -1.24(-2.25%)
Oct 25, 2024 56.00 56.93 54.77 55.12 946,798 -0.52(-0.93%)
Oct 24, 2024 53.93 56.58 53.81 55.64 1,823,910 +2.58(+4.86%)
Oct 23, 2024 54.55 54.62 52.44 53.06 1,064,131 -1.79(-3.26%)
Oct 22, 2024 55.20 55.20 53.88 54.85 1,589,218 -0.58(-1.05%)
Oct 21, 2024 57.17 57.90 55.17 55.43 1,782,558 +0.09(+0.16%)
Oct 18, 2024 55.19 56.60 54.33 55.34 1,992,137 +0.91(+1.67%)
Oct 17, 2024 54.28 55.09 53.84 54.43 1,060,711 +0.08(+0.15%)
Oct 16, 2024 54.75 54.75 53.50 54.35 839,723 -0.07(-0.13%)
Oct 15, 2024 55.00 55.20 54.03 54.42 857,226 -0.55(-1.00%)
Oct 14, 2024 54.96 55.39 53.74 54.97 947,660 +0.24(+0.44%)
Oct 11, 2024 54.41 55.55 54.12 54.73 1,596,311 +0.37(+0.68%)
Oct 10, 2024 53.25 55.19 53.25 54.36 1,611,609 +0.52(+0.97%)
Oct 09, 2024 52.66 53.99 51.74 53.84 3,679,600 +3.87(+7.74%)
Oct 08, 2024 49.58 50.28 49.03 49.97 1,013,044 +0.50(+1.01%)
Oct 07, 2024 50.29 50.75 49.16 49.47 1,132,363 -0.69(-1.38%)
Oct 04, 2024 49.80 50.47 48.92 50.16 1,066,728 +1.40(+2.87%)
Oct 03, 2024 49.09 50.06 48.53 48.76 1,155,718 -1.47(-2.93%)
Oct 02, 2024 50.04 50.54 49.53 50.23 1,159,811 +0.55(+1.11%)
Oct 01, 2024 51.55 51.55 49.27 49.68 1,175,546 -1.86(-3.61%)
Sep 30, 2024 51.38 52.06 50.22 51.54 980,960 -0.11(-0.21%)
Sep 27, 2024 51.72 51.82 50.85 51.65 948,114 +0.24(+0.47%)
Sep 26, 2024 52.23 52.41 50.35 51.41 1,205,403 -0.24(-0.46%)
Sep 25, 2024 52.90 53.48 51.57 51.65 1,109,970 -1.44(-2.71%)
Sep 24, 2024 53.45 53.79 52.52 53.09 1,014,247 -0.09(-0.17%)
Sep 23, 2024 52.58 53.84 52.30 53.18 2,154,698 +1.13(+2.17%)
Sep 20, 2024 51.90 52.50 51.48 52.05 2,066,233 -0.30(-0.57%)
Sep 19, 2024 52.58 53.86 52.08 52.35 1,901,567 +1.18(+2.31%)
Sep 18, 2024 51.12 52.47 50.54 51.17 1,415,938 -0.46(-0.89%)
Sep 17, 2024 53.33 53.33 51.30 51.63 1,604,011 -1.11(-2.10%)
Sep 16, 2024 54.46 54.46 52.65 52.74 2,231,750 -1.75(-3.21%)
Sep 13, 2024 54.31 55.33 53.92 54.49 1,464,192 +0.34(+0.63%)
Sep 12, 2024 54.42 54.55 53.12 54.15 1,636,160 -1.14(-2.06%)
Sep 11, 2024 56.11 56.64 54.41 55.29 1,516,205 -0.91(-1.62%)
Sep 10, 2024 53.99 56.33 53.25 56.20 2,399,716 +2.70(+5.05%)
Sep 09, 2024 53.85 54.80 52.82 53.50 1,764,847 +0.41(+0.77%)
Sep 06, 2024 55.75 56.03 52.86 53.09 2,322,643 -2.76(-4.94%)
Sep 05, 2024 54.72 56.90 54.36 55.85 4,383,574 +1.50(+2.76%)
Sep 04, 2024 50.43 54.88 50.19 54.35 13,608,804 +9.67(+21.64%)
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.