Skip to main content

Gitlab Inc Cl A (NQ: GTLB )

67.19 +1.15 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 73.50 73.50 65.78 67.19 12,931,950 +1.15(+1.74%)
Dec 05, 2024 66.50 66.61 65.08 66.04 5,891,490 -0.52(-0.78%)
Dec 04, 2024 66.25 68.48 65.50 66.56 3,525,890 +2.70(+4.23%)
Dec 03, 2024 62.61 64.26 62.50 63.86 2,139,650 +0.87(+1.38%)
Dec 02, 2024 64.09 64.32 62.46 62.99 2,454,900 -0.76(-1.19%)
Nov 29, 2024 64.01 64.10 63.00 63.75 699,506 -0.05(-0.08%)
Nov 27, 2024 65.65 65.91 62.02 63.80 2,274,165 -2.57(-3.87%)
Nov 26, 2024 66.00 67.32 65.02 66.37 1,485,752 +0.00(+0.00%)
Nov 25, 2024 68.03 68.69 65.95 66.37 2,575,670 -0.25(-0.38%)
Nov 22, 2024 65.40 66.80 64.44 66.62 2,306,519 +1.82(+2.81%)
Nov 21, 2024 64.10 66.45 63.87 64.80 4,650,673 +2.65(+4.26%)
Nov 20, 2024 61.14 62.18 59.76 62.15 1,845,702 +1.24(+2.04%)
Nov 19, 2024 58.85 61.01 58.52 60.91 1,701,980 +0.95(+1.58%)
Nov 18, 2024 59.73 60.07 58.47 59.96 1,314,382 +0.09(+0.15%)
Nov 15, 2024 61.59 61.59 58.18 59.87 1,605,511 -1.28(-2.09%)
Nov 14, 2024 60.58 62.40 59.39 61.15 2,159,111 +0.22(+0.36%)
Nov 13, 2024 60.15 63.34 60.15 60.93 1,989,087 +0.98(+1.63%)
Nov 12, 2024 59.73 60.50 59.00 59.95 1,027,704 -0.20(-0.33%)
Nov 11, 2024 61.96 62.58 60.00 60.15 2,535,140 -0.35(-0.58%)
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%)
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.