NASDAQ : GTLB
GitLab Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 54.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GitLab Inc. (GTLB) closed at 54.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 56.03 | 56.45 | 52.7 | 54.09 | 3,207,575 | -4.52% |
| 2026-10-29 | 55.03 | 57.55 | 54.35 | 56.65 | 2,161,689 | -2.28% |
| 2026-10-28 | 56.18 | 58.01 | 55.772 | 57.97 | 2,839,791 | +2.02% |
| 2026-10-27 | 56 | 57.22 | 55.67 | 56.82 | 1,812,168 | +0.30% |
| 2026-10-26 | 56.4 | 57.154 | 55.85 | 56.65 | 3,326,114 | +0.66% |
| 2026-10-23 | 54.35 | 57.135 | 54.025 | 56.28 | 3,402,752 | +3.21% |
| 2026-10-22 | 55.9 | 56.65 | 54.04 | 54.53 | 4,316,574 | -1.66% |
| 2026-10-21 | 54.94 | 56.2 | 54.766 | 55.45 | 2,251,237 | +0.82% |
| 2026-10-20 | 53.03 | 55.73 | 53.03 | 55 | 2,564,810 | +3.21% |
| 2026-10-19 | 52.795 | 53.715 | 52.37 | 53.29 | 2,653,059 | +1.00% |
| 2026-10-16 | 56.18 | 57.222 | 52.21 | 52.76 | 3,566,836 | -5.68% |
| 2026-10-15 | 52.215 | 56.03 | 52.2 | 55.94 | 4,504,270 | +5.23% |
| 2026-10-14 | 50.51 | 54.959 | 50.3 | 53.16 | 6,161,746 | +2.33% |
| 2026-10-13 | 56 | 57.89 | 51.61 | 51.95 | 9,564,501 | -7.25% |
| 2026-10-12 | 55.5 | 56.64 | 55.31 | 56.01 | 4,177,570 | +1.67% |
| 2026-10-09 | 54.05 | 55.11 | 53.88 | 55.09 | 2,371,116 | +2.86% |
| 2026-10-08 | 52.03 | 53.62 | 51.62 | 53.56 | 4,728,848 | +3.02% |
| 2026-10-07 | 51.61 | 52.53 | 51.32 | 51.99 | 2,404,572 | +0.70% |
| 2026-10-06 | 51.95 | 53.38 | 50.85 | 51.63 | 4,256,847 | +0.25% |
| 2026-10-05 | 49.85 | 51.76 | 49.69 | 51.5 | 3,211,567 | +3.46% |
| 2026-10-02 | 50.85 | 51.25 | 49 | 49.78 | 2,985,330 | -0.34% |
| 2026-10-01 | 48.18 | 50 | 47.34 | 49.95 | 4,603,256 | +5.71% |
| 2026-09-30 | 46.58 | 48.11 | 46.48 | 47.25 | 3,550,799 | +1.16% |
| 2026-09-29 | 46 | 47.1 | 45.51 | 46.71 | 4,200,421 | +1.08% |
| 2026-09-28 | 45.635 | 46.47 | 44.22 | 46.21 | 5,206,234 | -1.36% |
| 2026-09-25 | 48.61 | 48.61 | 46.805 | 46.845 | 3,899,961 | -3.65% |
| 2026-09-24 | 48.89 | 49.24 | 48.005 | 48.62 | 6,191,976 | -0.80% |
| 2026-09-23 | 49.17 | 49.8 | 48.39 | 49.01 | 3,743,053 | +0.39% |
| 2026-09-22 | 50.49 | 50.668 | 48.045 | 48.82 | 2,971,058 | -1.95% |
| 2026-09-21 | 49.38 | 50.16 | 49.1 | 49.79 | 2,424,702 | +1.14% |
| 2026-09-18 | 50.67 | 50.67 | 49.065 | 49.23 | 5,951,973 | -2.07% |
| 2026-09-17 | 48.54 | 50.47 | 48.07 | 50.27 | 3,975,588 | +3.08% |
| 2026-09-16 | 48.06 | 49.31 | 48.06 | 48.77 | 3,121,146 | -0.67% |
| 2026-09-15 | 48.495 | 50.23 | 48.43 | 49.1 | 3,520,619 | -0.30% |
| 2026-09-14 | 48.335 | 49.49 | 47.63 | 49.25 | 3,355,669 | +4.81% |
| 2026-09-11 | 47.33 | 48.29 | 46.31 | 46.99 | 3,396,738 | -0.66% |
| 2026-09-10 | 46.54 | 47.95 | 46.01 | 47.3 | 4,432,377 | +2.09% |
| 2026-09-09 | 47.22 | 47.53 | 46.2 | 46.33 | 4,378,001 | -1.74% |
| 2026-09-08 | 48.95 | 49.085 | 46.835 | 47.15 | 4,379,164 | -5.38% |
| 2026-09-04 | 48.94 | 50.608 | 47.875 | 49.83 | 5,599,235 | +1.05% |
| 2026-09-03 | 49.98 | 50.743 | 48.89 | 49.31 | 7,918,190 | -0.56% |
| 2026-09-02 | 55.2 | 55.55 | 49.11 | 49.59 | 28,993,570 | +9.98% |
| 2026-09-01 | 45.68 | 46.385 | 44.46 | 45.09 | 10,853,187 | -3.12% |
| 2026-08-31 | 44.8 | 46.65 | 44.674 | 46.54 | 5,712,045 | +3.72% |
| 2026-08-28 | 44.39 | 45.36 | 44.11 | 44.87 | 3,959,360 | +0.13% |
| 2026-08-27 | 42.31 | 44.85 | 42.295 | 44.81 | 5,548,402 | +8.47% |
| 2026-08-26 | 40.71 | 41.71 | 40.14 | 41.31 | 2,638,293 | -0.84% |
| 2026-08-25 | 41.93 | 42.3 | 40.835 | 41.66 | 2,636,245 | -0.88% |
| 2026-08-24 | 41.5 | 42.64 | 41.06 | 42.03 | 3,530,869 | +0.86% |
| 2026-08-21 | 42.25 | 42.315 | 40.82 | 41.67 | 3,123,918 | -0.97% |
| 2026-08-20 | 42.43 | 42.62 | 41.51 | 42.08 | 2,639,188 | -1.22% |
| 2026-08-19 | 41.43 | 42.88 | 41.12 | 42.6 | 3,346,763 | +2.65% |
| 2026-08-18 | 40.48 | 42.32 | 40.44 | 41.5 | 4,584,147 | +2.42% |
| 2026-08-17 | 42.205 | 42.54 | 40.38 | 40.52 | 4,202,886 | -4.93% |
| 2026-08-14 | 43.71 | 43.81 | 41.61 | 42.62 | 4,879,765 | -1.68% |
| 2026-08-13 | 41.185 | 43.565 | 40.04 | 43.35 | 6,590,427 | +6.22% |
| 2026-08-12 | 41.395 | 42.19 | 40.59 | 40.81 | 4,205,261 | -3.09% |
| 2026-08-11 | 40.41 | 42.28 | 40.04 | 42.11 | 4,498,676 | +3.39% |
| 2026-08-10 | 38.476 | 40.89 | 38.38 | 40.73 | 6,131,047 | +4.52% |
| 2026-08-07 | 37.545 | 39.49 | 37.52 | 38.97 | 10,197,061 | +9.22% |
| 2026-08-06 | 34.25 | 35.833 | 33.89 | 35.68 | 2,822,322 | -1.33% |
| 2026-08-05 | 37.06 | 37.23 | 36.07 | 36.16 | 2,497,222 | -0.88% |
| 2026-08-04 | 34.855 | 36.77 | 34.71 | 36.48 | 2,818,467 | +2.52% |
| 2026-08-03 | 35.62 | 36.45 | 35.09 | 35.585 | 3,639,062 | +3.12% |
| 2026-07-31 | 33.58 | 34.75 | 33.31 | 34.51 | 3,137,967 | +2.34% |
| 2026-07-30 | 32.88 | 33.75 | 31.96 | 33.72 | 3,829,180 | -0.91% |
| 2026-07-29 | 33.275 | 35.05 | 33.01 | 34.03 | 4,558,809 | +3.23% |
| 2026-07-28 | 33.04 | 34.73 | 32.18 | 32.965 | 4,009,564 | +0.26% |
| 2026-07-27 | 32.32 | 33.675 | 31.83 | 32.88 | 3,999,588 | +5.12% |
| 2026-07-24 | 30.89 | 31.51 | 30.41 | 31.28 | 2,924,441 | +3.51% |
| 2026-07-23 | 31.72 | 31.755 | 29.85 | 30.22 | 3,035,015 | -3.60% |
| 2026-07-22 | 33 | 33 | 31.16 | 31.35 | 3,702,045 | -4.57% |
| 2026-07-21 | 33.545 | 34.32 | 32.41 | 32.85 | 4,121,566 | -3.58% |
| 2026-07-20 | 32.59 | 34.985 | 31.554 | 34.07 | 5,129,593 | +4.13% |
| 2026-07-17 | 31.4 | 32.8 | 31.2 | 32.72 | 3,808,546 | +3.04% |
| 2026-07-16 | 32.975 | 33.13 | 31.2 | 31.755 | 5,497,269 | -3.27% |
| 2026-07-15 | 33.47 | 34.045 | 32.35 | 32.83 | 2,530,074 | -0.45% |
| 2026-07-14 | 31.89 | 33.99 | 31.7 | 32.98 | 4,212,828 | -1.46% |
| 2026-07-13 | 32.9 | 33.87 | 32.355 | 33.47 | 3,669,395 | +3.24% |
| 2026-07-10 | 34.96 | 35.24 | 32.22 | 32.42 | 4,540,936 | -4.25% |
| 2026-07-09 | 30.81 | 34.535 | 30.385 | 33.86 | 10,176,088 | +6.68% |
| 2026-07-08 | 31.89 | 32.76 | 31.57 | 31.74 | 3,147,130 | -2.61% |
| 2026-07-07 | 33.43 | 34.03 | 32.295 | 32.59 | 3,616,369 | -0.79% |
| 2026-07-06 | 31.32 | 32.95 | 31 | 32.85 | 2,867,922 | +2.43% |
| 2026-07-02 | 31.88 | 32.45 | 31.62 | 32.07 | 2,763,357 | +1.71% |
| 2026-07-01 | 31.09 | 32.585 | 31.05 | 31.53 | 4,497,441 | +3.28% |
| 2026-06-30 | 29.36 | 30.595 | 29.15 | 30.53 | 3,395,075 | +2.28% |
| 2026-06-29 | 29.66 | 30.41 | 29.39 | 29.85 | 4,295,319 | +2.68% |
| 2026-06-26 | 27.95 | 29.13 | 27.9 | 29.07 | 6,467,815 | +5.75% |
| 2026-06-25 | 27.613 | 29.025 | 27.345 | 27.49 | 5,865,995 | -2.76% |
| 2026-06-24 | 27.09 | 28.675 | 26.93 | 28.27 | 6,100,735 | +4.70% |
| 2026-06-23 | 26.09 | 27.32 | 25.83 | 27 | 5,153,772 | +4.53% |
| 2026-06-22 | 26.08 | 26.98 | 25.22 | 25.83 | 5,078,680 | -2.75% |
| 2026-06-18 | 26.12 | 26.86 | 25.53 | 26.56 | 5,280,708 | +0.34% |
| 2026-06-17 | 27.37 | 27.815 | 26.35 | 26.47 | 6,830,007 | -4.82% |
| 2026-06-16 | 28.18 | 28.85 | 27.56 | 27.81 | 3,152,494 | -1.77% |
| 2026-06-15 | 28.16 | 28.95 | 27.76 | 28.31 | 3,349,804 | +1.87% |
| 2026-06-12 | 28.54 | 28.69 | 27.4 | 27.79 | 3,180,471 | -2.15% |
| 2026-06-11 | 28.014 | 28.93 | 27.85 | 28.4 | 5,731,150 | -0.39% |
| 2026-06-10 | 29.615 | 30.23 | 28.33 | 28.51 | 5,670,899 | -5.91% |
| 2026-06-09 | 30.6 | 31.61 | 28.9 | 30.3 | 7,754,891 | -2.51% |
| 2026-06-08 | 31.054 | 32.09 | 30.66 | 31.08 | 8,365,854 | -0.13% |
| 2026-06-05 | 30.57 | 31.295 | 29.54 | 31.12 | 8,292,061 | +0.91% |
| 2026-06-04 | 31.345 | 31.735 | 30.21 | 30.84 | 6,680,930 | -0.29% |
| 2026-06-03 | 30.83 | 31.7 | 29.25 | 30.93 | 17,622,108 | -2.80% |
| 2026-06-02 | 31.4 | 33.645 | 31.371 | 31.82 | 25,985,495 | -5.83% |
| 2026-06-01 | 31.715 | 34.06 | 31.19 | 33.79 | 11,376,592 | +8.82% |
| 2026-05-29 | 28.41 | 31.12 | 28.33 | 31.05 | 7,102,242 | +11.17% |
| 2026-05-28 | 27.2 | 28.57 | 26.61 | 27.93 | 4,634,282 | +5.32% |
| 2026-05-27 | 26.33 | 27.11 | 26.095 | 26.52 | 4,146,267 | -0.93% |
| 2026-05-26 | 26.332 | 27.17 | 25.7 | 26.77 | 2,812,285 | +0.15% |
| 2026-05-22 | 25.82 | 26.865 | 25.82 | 26.73 | 3,052,959 | +4.33% |
| 2026-05-21 | 26.15 | 26.2 | 25.22 | 25.62 | 3,545,146 | -4.04% |
| 2026-05-20 | 25.23 | 26.8 | 24.71 | 26.7 | 6,706,708 | +4.87% |
| 2026-05-19 | 25.59 | 26.46 | 24.82 | 25.46 | 6,289,745 | +1.47% |
| 2026-05-18 | 23.51 | 25.22 | 23.38 | 25.09 | 6,389,263 | +6.04% |
| 2026-05-15 | 22.575 | 24.105 | 22.575 | 23.66 | 4,877,041 | +4.69% |
| 2026-05-14 | 22.06 | 22.95 | 21.58 | 22.6 | 4,057,280 | +2.49% |
| 2026-05-13 | 22.87 | 23.09 | 22.02 | 22.05 | 5,450,599 | -4.46% |
| 2026-05-12 | 22.57 | 24.2 | 22.29 | 23.08 | 11,822,350 | -9.98% |