Australia markets closed

GitLab Inc. (GTLB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.32-0.43 (-0.73%)
At close: 04:00PM EDT
58.31 -0.01 (-0.02%)
After hours: 07:39PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202458.9859.2558.1758.3258.322,079,500
27 Mar 202459.4259.6957.8658.7558.751,932,600
26 Mar 202459.1759.7258.3559.0859.081,520,300
25 Mar 202458.6859.0658.2258.8058.801,625,500
22 Mar 202459.3760.0958.2458.7258.722,284,300
21 Mar 202458.2260.6257.9059.8759.874,289,400
20 Mar 202455.4157.4354.9557.2257.222,347,400
19 Mar 202454.5156.1654.4055.5855.581,551,000
18 Mar 202453.6855.7653.6055.2455.242,957,300
15 Mar 202454.3754.4753.1053.4253.424,542,900
14 Mar 202455.1055.5254.1354.7754.772,545,700
13 Mar 202456.5357.1755.5955.6755.672,514,700
12 Mar 202457.1858.3656.5557.2457.243,199,600
11 Mar 202457.0957.7456.1056.4456.443,117,700
08 Mar 202459.1059.5057.0057.7057.703,485,300
07 Mar 202461.7862.6258.4859.0859.084,858,500
06 Mar 202461.6863.8561.2161.4261.426,041,600
05 Mar 202460.0066.1058.5058.8458.8422,071,200
04 Mar 202474.9076.4172.5174.4774.4711,406,000
01 Mar 202471.5574.0570.4173.3173.313,163,800
29 Feb 202472.4772.6670.6872.1272.122,325,700
28 Feb 202471.1372.7970.2972.2072.201,242,900
27 Feb 202471.9873.1671.0972.1372.131,533,200
26 Feb 202470.7272.4469.5471.1171.111,588,400
23 Feb 202470.1870.9268.6169.9469.941,444,500
22 Feb 202470.2870.5068.7969.6169.611,798,900
21 Feb 202467.5168.0966.0967.4167.412,647,500
20 Feb 202472.6472.8468.3770.1870.181,790,600
16 Feb 202474.0476.5873.1873.3773.372,317,400
15 Feb 202474.6275.8273.6074.1074.102,393,900
14 Feb 202473.5875.1272.7374.0574.052,128,900
13 Feb 202469.8973.8468.0572.6372.633,077,100
12 Feb 202476.5676.6971.9272.8072.804,572,800
09 Feb 202477.6978.5376.5377.6077.602,027,400
08 Feb 202473.8876.8773.4776.1976.193,086,700
07 Feb 202471.6073.8570.5472.7572.751,615,400
06 Feb 202472.7773.0568.9570.9570.951,828,600
05 Feb 202472.1673.2770.2071.9771.971,436,400
02 Feb 202471.6173.5169.6372.3572.352,171,700
01 Feb 202472.2573.2070.8872.3372.332,054,000
31 Jan 202473.1073.3470.5471.1171.112,544,200
30 Jan 202473.8775.1673.4174.3874.382,364,200
29 Jan 202470.1273.6869.7473.5873.582,942,300
26 Jan 202470.0371.1269.0569.4169.411,132,300
25 Jan 202469.5170.8967.4570.0070.002,609,400
24 Jan 202471.1771.7166.6668.4868.483,287,300
23 Jan 202471.0071.1869.0170.6870.681,842,400
22 Jan 202469.8771.9169.2970.2970.293,174,600
19 Jan 202465.9068.3765.2468.3768.373,028,300
18 Jan 202465.6466.2263.6165.1065.103,144,500
17 Jan 202461.6365.1259.8863.4663.462,852,500
16 Jan 202461.0163.6660.7862.7362.732,280,600
12 Jan 202462.7862.7860.7861.5661.561,066,300
11 Jan 202462.5262.9860.7662.0362.031,324,200
10 Jan 202461.5862.5860.2062.2962.291,542,600
09 Jan 202459.0761.8559.0761.2961.291,757,900
08 Jan 202459.2360.6958.8059.6559.651,501,200
05 Jan 202457.0058.4656.4057.0057.001,257,100
04 Jan 202458.4059.0957.4357.5857.581,638,100
03 Jan 202459.3159.9957.7458.3558.351,393,700
02 Jan 202461.5962.0058.7960.0460.042,153,200
29 Dec 202364.1264.8562.7762.9662.961,235,200
28 Dec 202363.9565.1363.6964.6264.621,000,600
27 Dec 202364.6465.5263.8064.1364.13840,300
26 Dec 202363.0064.9762.4964.4764.471,222,200
22 Dec 202363.5164.0062.8463.1963.191,193,600
21 Dec 202363.0164.6262.4063.2463.241,899,800
20 Dec 202362.9363.9061.4161.7661.762,207,400
19 Dec 202363.7864.1962.7063.8363.832,324,300
18 Dec 202362.4165.0562.0563.8863.882,891,100
15 Dec 202364.0064.7961.5362.3462.345,350,300
14 Dec 202364.8167.5563.9064.8064.805,156,200
13 Dec 202361.6564.8960.9464.7264.723,512,100
12 Dec 202359.9261.6959.3161.5661.562,806,100
11 Dec 202359.0660.1958.4659.6959.692,595,400
08 Dec 202357.9059.4957.2159.2059.202,642,200
07 Dec 202359.6060.5158.0759.0759.072,962,600
06 Dec 202359.9962.2159.4160.1060.104,742,600
05 Dec 202359.6861.2655.1958.9958.9919,202,300
04 Dec 202352.4454.3052.2252.9352.938,275,600
01 Dec 202348.8852.8648.7152.4752.473,819,800
30 Nov 202348.9449.6647.6948.3448.341,114,600
29 Nov 202348.7549.8247.9348.6048.601,826,900
28 Nov 202346.3347.9946.2347.6047.601,213,200
27 Nov 202347.0948.1946.4846.4846.481,019,900
24 Nov 202346.5147.1546.0047.0547.05388,100
22 Nov 202347.2447.4346.1846.8446.841,046,200
21 Nov 202346.3546.4944.8446.1546.151,333,300
20 Nov 202346.4448.6946.4447.0547.051,485,700
17 Nov 202346.3948.0545.9546.8146.811,930,400
16 Nov 202348.3748.7847.0348.5548.55958,700
15 Nov 202348.9650.0848.3548.9848.981,836,400
14 Nov 202347.0049.5446.6548.7648.762,215,600
13 Nov 202345.4245.9244.8845.2145.21936,100
10 Nov 202343.3244.8243.1544.6144.61902,900
09 Nov 202345.3045.4943.1943.2743.271,245,200
08 Nov 202344.5844.9543.5944.7444.741,080,000
07 Nov 202343.2545.7342.0444.5544.552,399,300
06 Nov 202342.6643.1040.1941.4841.481,519,300
03 Nov 202341.4342.7240.8542.3642.363,046,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...