Gitlab Inc Cl A (NQ: GTLB )

55.62 -1.37 (-2.40%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 58.40 58.73 56.24 56.99 1,942,197 -0.45(-0.78%)
May 22, 2024 59.34 59.45 57.37 57.44 1,023,445 -0.73(-1.25%)
May 21, 2024 58.30 58.70 57.94 58.17 1,669,356 -0.35(-0.60%)
May 20, 2024 56.48 58.60 56.25 58.52 1,485,833 +2.26(+4.02%)
May 17, 2024 56.69 56.81 55.81 56.26 1,520,144 -0.24(-0.42%)
May 16, 2024 56.72 57.57 56.06 56.50 2,550,913 -0.60(-1.05%)
May 15, 2024 55.51 57.31 54.41 57.10 2,244,247 +2.82(+5.20%)
May 14, 2024 53.41 54.67 53.32 54.28 1,738,371 +1.01(+1.90%)
May 13, 2024 52.95 54.21 52.95 53.27 1,405,363 +0.40(+0.76%)
May 10, 2024 52.85 53.85 52.68 52.87 1,467,859 -0.04(-0.08%)
May 09, 2024 52.91 53.54 52.29 52.91 1,296,277 -0.03(-0.06%)
May 08, 2024 52.86 53.54 51.89 52.94 1,832,342 -0.52(-0.97%)
May 07, 2024 54.47 54.66 52.90 53.46 2,290,900 -1.75(-3.17%)
May 06, 2024 54.87 55.62 54.57 55.21 1,029,724 +0.67(+1.23%)
May 03, 2024 55.75 56.37 54.09 54.54 1,345,857 +0.12(+0.22%)
May 02, 2024 54.01 54.60 52.61 54.42 1,197,070 +1.06(+1.99%)
May 01, 2024 53.49 54.89 51.88 53.36 1,852,583 +0.89(+1.70%)
Apr 30, 2024 54.60 54.96 52.43 52.47 1,696,785 -2.88(-5.20%)
Apr 29, 2024 55.60 55.94 54.86 55.35 1,109,676 -0.11(-0.20%)
Apr 26, 2024 56.55 56.92 54.98 55.46 1,675,171 -0.55(-0.98%)
Apr 25, 2024 54.18 56.15 54.01 56.01 1,240,880 -0.37(-0.66%)
Apr 24, 2024 56.96 56.99 55.29 56.38 1,647,154 +0.30(+0.53%)
Apr 23, 2024 52.88 56.44 52.88 56.08 2,541,061 +3.56(+6.78%)
Apr 22, 2024 51.81 52.66 50.90 52.52 1,645,375 +1.03(+2.00%)
Apr 19, 2024 52.52 52.55 50.74 51.49 1,726,274 -1.07(-2.04%)
Apr 18, 2024 53.47 53.96 52.41 52.56 1,545,213 -0.95(-1.78%)
Apr 17, 2024 54.00 54.98 53.35 53.51 1,076,377 -0.35(-0.65%)
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%)
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.