GitLab Inc. GTLB
47.73 USD +0.45 (+0.95%)
Regular-session close
47.05 -0.68 -1.42%
After hours · Nov 13, 6:38 PM ET
46.18 Day range 48.17
19.42 52-week range 57.97
- YTD
- +27.18%
- 1 year
- +8.55%
GTLB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.75 | 48.17 | 46.18 | 47.73 | +0.45 | +0.95% | 1,575,507 |
| Nov 12, 2026 | 46.98 | 48.08 | 45.44 | 47.28 | -0.04 | -0.08% | 1,454,540 |
| Nov 11, 2026 | 47.23 | 48.04 | 47.12 | 47.32 | +0.66 | +1.41% | 2,005,900 |
| Nov 10, 2026 | 46.67 | 47.81 | 44.92 | 46.66 | -0.46 | -0.98% | 3,713,800 |
| Nov 9, 2026 | 47.81 | 48.37 | 44.74 | 47.12 | -0.97 | -2.02% | 3,665,200 |
| Nov 6, 2026 | 49.16 | 50.10 | 47.46 | 48.09 | -0.90 | -1.84% | 4,150,200 |
| Nov 5, 2026 | 52.01 | 52.01 | 48.71 | 48.99 | -3.38 | -6.45% | 3,647,800 |
| Nov 4, 2026 | 51.97 | 53.58 | 51.17 | 52.37 | 0.00 | 0.00% | 3,040,100 |
| Nov 3, 2026 | 51.30 | 53.30 | 50.51 | 52.37 | +0.26 | +0.50% | 2,511,400 |
| Nov 2, 2026 | 54.13 | 54.24 | 51.69 | 52.11 | -1.98 | -3.66% | 2,551,600 |
| Oct 30, 2026 | 56.03 | 56.45 | 52.70 | 54.09 | -2.56 | -4.52% | 3,207,300 |
| Oct 29, 2026 | 55.03 | 57.55 | 54.35 | 56.65 | -1.32 | -2.28% | 2,159,300 |
| Oct 28, 2026 | 56.18 | 58.01 | 55.77 | 57.97 | +1.15 | +2.02% | 2,835,200 |
| Oct 27, 2026 | 56.00 | 57.22 | 55.67 | 56.82 | +0.17 | +0.30% | 1,810,300 |
| Oct 26, 2026 | 56.40 | 57.15 | 55.85 | 56.65 | +0.37 | +0.66% | 3,324,800 |
| Oct 23, 2026 | 54.35 | 57.13 | 54.03 | 56.28 | +1.75 | +3.21% | 3,398,900 |
| Oct 22, 2026 | 55.90 | 56.65 | 54.04 | 54.53 | -0.92 | -1.66% | 4,316,300 |
| Oct 21, 2026 | 54.94 | 56.20 | 54.77 | 55.45 | +0.45 | +0.82% | 2,250,300 |
| Oct 20, 2026 | 53.03 | 55.73 | 53.03 | 55.00 | +1.71 | +3.21% | 2,563,100 |
| Oct 19, 2026 | 52.79 | 53.72 | 52.37 | 53.29 | +0.53 | +1.00% | 2,652,800 |
| Oct 16, 2026 | 56.18 | 57.22 | 52.21 | 52.76 | -3.18 | -5.68% | 3,566,700 |
| Oct 15, 2026 | 52.22 | 56.03 | 52.20 | 55.94 | +2.78 | +5.23% | 4,503,800 |
| Oct 14, 2026 | 50.51 | 54.96 | 50.30 | 53.16 | +1.21 | +2.33% | 6,160,200 |
| Oct 13, 2026 | 56.00 | 57.89 | 51.61 | 51.95 | -4.06 | -7.25% | 9,564,500 |
| Oct 12, 2026 | 55.50 | 56.64 | 55.31 | 56.01 | +0.92 | +1.67% | 4,176,100 |
| Oct 9, 2026 | 54.05 | 55.11 | 53.88 | 55.09 | +1.53 | +2.86% | 2,370,800 |
| Oct 8, 2026 | 52.03 | 53.62 | 51.62 | 53.56 | +1.57 | +3.02% | 4,724,300 |
| Oct 7, 2026 | 51.61 | 52.53 | 51.32 | 51.99 | +0.36 | +0.70% | 2,404,400 |
| Oct 6, 2026 | 51.95 | 53.38 | 50.85 | 51.63 | +0.13 | +0.25% | 4,256,500 |
| Oct 5, 2026 | 49.85 | 51.76 | 49.69 | 51.50 | +1.72 | +3.46% | 3,211,300 |
| Oct 2, 2026 | 50.85 | 51.25 | 49.00 | 49.78 | -0.17 | -0.34% | 2,984,500 |
| Oct 1, 2026 | 48.18 | 50.00 | 47.34 | 49.95 | +2.70 | +5.71% | 4,602,400 |
| Sep 30, 2026 | 46.58 | 48.11 | 46.48 | 47.25 | +0.54 | +1.16% | 3,550,800 |
| Sep 29, 2026 | 46.00 | 47.10 | 45.51 | 46.71 | +0.50 | +1.08% | 4,200,400 |
| Sep 28, 2026 | 45.63 | 46.47 | 44.22 | 46.21 | -0.64 | -1.37% | 5,206,200 |
| Sep 25, 2026 | 48.61 | 48.61 | 46.81 | 46.85 | -1.77 | -3.64% | 3,898,400 |
| Sep 24, 2026 | 48.89 | 49.24 | 48.01 | 48.62 | -0.39 | -0.80% | 6,191,500 |
| Sep 23, 2026 | 49.17 | 49.80 | 48.39 | 49.01 | +0.19 | +0.39% | 3,741,700 |
| Sep 22, 2026 | 50.49 | 50.67 | 48.04 | 48.82 | -0.97 | -1.95% | 2,969,600 |
| Sep 21, 2026 | 49.38 | 50.16 | 49.10 | 49.79 | +0.56 | +1.14% | 2,424,100 |
| Sep 18, 2026 | 50.67 | 50.67 | 49.06 | 49.23 | -1.04 | -2.07% | 5,948,900 |
| Sep 17, 2026 | 48.54 | 50.47 | 48.07 | 50.27 | +1.50 | +3.08% | 3,973,000 |
| Sep 16, 2026 | 48.06 | 49.31 | 48.06 | 48.77 | -0.33 | -0.67% | 3,120,600 |
| Sep 15, 2026 | 48.49 | 50.23 | 48.43 | 49.10 | -0.15 | -0.30% | 3,520,400 |
| Sep 14, 2026 | 48.33 | 49.49 | 47.63 | 49.25 | +2.26 | +4.81% | 3,353,900 |
| Sep 11, 2026 | 47.33 | 48.29 | 46.31 | 46.99 | -0.31 | -0.66% | 3,395,000 |
| Sep 10, 2026 | 46.54 | 47.95 | 46.01 | 47.30 | +0.97 | +2.09% | 4,431,800 |
| Sep 9, 2026 | 47.22 | 47.53 | 46.20 | 46.33 | -0.82 | -1.74% | 4,377,100 |
| Sep 8, 2026 | 48.95 | 49.08 | 46.83 | 47.15 | -2.68 | -5.38% | 4,373,900 |
| Sep 4, 2026 | 48.94 | 50.61 | 47.88 | 49.83 | +0.52 | +1.05% | 5,596,400 |
| Sep 3, 2026 | 49.98 | 50.74 | 48.89 | 49.31 | -0.28 | -0.56% | 7,918,200 |
| Sep 2, 2026 | 55.20 | 55.55 | 49.11 | 49.59 | +4.50 | +9.98% | 28,993,600 |
| Sep 1, 2026 | 45.68 | 46.38 | 44.46 | 45.09 | -1.45 | -3.12% | 10,853,200 |
| Aug 31, 2026 | 44.80 | 46.65 | 44.67 | 46.54 | +1.67 | +3.72% | 5,712,000 |
| Aug 28, 2026 | 44.39 | 45.36 | 44.11 | 44.87 | +0.06 | +0.13% | 3,957,800 |
| Aug 27, 2026 | 42.31 | 44.85 | 42.29 | 44.81 | +3.50 | +8.47% | 5,545,100 |
| Aug 26, 2026 | 40.71 | 41.71 | 40.14 | 41.31 | -0.35 | -0.84% | 2,637,600 |
| Aug 25, 2026 | 41.93 | 42.30 | 40.83 | 41.66 | -0.37 | -0.88% | 2,633,300 |
| Aug 24, 2026 | 41.50 | 42.64 | 41.06 | 42.03 | +0.36 | +0.86% | 3,530,000 |
| Aug 21, 2026 | 42.25 | 42.31 | 40.82 | 41.67 | -0.41 | -0.97% | 3,123,000 |
| Aug 20, 2026 | 42.43 | 42.62 | 41.51 | 42.08 | -0.52 | -1.22% | 2,639,000 |
| Aug 19, 2026 | 41.43 | 42.88 | 41.12 | 42.60 | +1.10 | +2.65% | 3,346,800 |
| Aug 18, 2026 | 40.48 | 42.32 | 40.44 | 41.50 | +0.98 | +2.42% | 4,584,100 |
| Aug 17, 2026 | 42.21 | 42.54 | 40.38 | 40.52 | -2.10 | -4.93% | 4,202,900 |
| Aug 14, 2026 | 43.71 | 43.81 | 41.61 | 42.62 | -0.73 | -1.68% | 4,879,800 |
65 days, newest first. Daily bars as drawn on the GTLB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.