GitLab Inc (GTLB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.61 | -6.0176696116 | 59.99 | 64.42 | 53.55 | 5468660 | 60.14710063 | CS |
| 4 | -15.5 | -21.5637173066 | 71.88 | 72.7 | 53.55 | 3144294 | 63.76232294 | CS |
| 12 | -3.85 | -6.39216337373 | 60.23 | 74.18 | 53.55 | 3020641 | 63.77647704 | CS |
| 26 | 2.53 | 4.6982358403 | 53.85 | 74.18 | 48.53 | 2470053 | 61.78094255 | CS |
| 52 | -5.4 | -8.74069278084 | 61.78 | 74.18 | 40.72 | 2459002 | 56.44327932 | CS |
| 156 | 11.08 | 24.4591611479 | 45.3 | 78.5299 | 26.24 | 2308778 | 51.64962476 | CS |
| 260 | -37.87 | -40.1803713528 | 94.25 | 137 | 26.24 | 2155229 | 53.28364286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 56.38 | -1.87 | -3.21 | 57.56 | 58.75 | 55.24 | 2719678 |
| 1741304100 | 58.25 | -3.54 | -5.73 | 59.635 | 61.16 | 57.95 | 3080126 |
| 1741217700 | 61.79 | -1.01 | -1.61 | 63.44 | 64.42 | 59.96 | 3711093 |
| 1741131300 | 62.8 | 6.55 | 11.64 | 54.395 | 63.24 | 53.55 | 10325356 |
| 1741044900 | 56.25 | -3.96 | -6.58 | 60.76 | 61.67 | 55.93 | 7143694 |
| 1740785700 | 60.21 | 0.17 | 0.28 | 59.99 | 60.555 | 58.88 | 3083029 |
| 1740699300 | 60.04 | -0.96 | -1.57 | 62.74 | 63.27 | 59.965 | 2060776 |
| 1740612900 | 61 | 0.2 | 0.33 | 61.53 | 62.44 | 60.81 | 1675821 |
| 1740526500 | 60.8 | -1.48 | -2.38 | 61.64 | 62.11 | 58.58 | 2390750 |
| 1740440100 | 62.28 | -1.84 | -2.87 | 64.04 | 64.14 | 60.38 | 3118491 |
| 1740180900 | 64.12 | -3.33 | -4.94 | 67.88 | 68.38 | 63.91 | 2128161 |
| 1740094500 | 67.45 | -2.37 | -3.39 | 69.3 | 69.687 | 65.709999 | 3063291 |
| 1740008100 | 69.82 | -1.72 | -2.40 | 72 | 72.17 | 69.5 | 2011691 |
| 1739921700 | 71.54 | 3.71 | 5.47 | 68.4 | 71.76 | 68 | 2510532 |
| 1739576100 | 67.83 | -2.73 | -3.87 | 71.18 | 71.57 | 66.62 | 3041316 |
| 1739489700 | 70.56 | 0.77 | 1.10 | 70.73 | 70.73 | 68.83 | 2020849 |
| 1739403300 | 69.79 | 1.29 | 1.88 | 67.25 | 70.82 | 67.05 | 2065032 |
| 1739316900 | 68.5 | -2.78 | -3.90 | 70.56 | 70.66 | 68.26 | 1948065 |
| 1739230500 | 71.28 | 0.73 | 1.03 | 72.1 | 72.7 | 70.7 | 2306928 |
| 1738971300 | 70.55 | -0.9 | -1.26 | 71.88 | 72.31 | 69.91 | 2056588 |
| 1738884900 | 71.45 | -1.69 | -2.30 | 73.52 | 73.999 | 71.1 | 2504237 |
| 1738798500 | 73.135 | 1.7 | 2.37 | 71.17 | 74.04 | 71.14 | 2606716 |
| 1738712100 | 71.44 | 0.72 | 1.02 | 72.2 | 72.575 | 70.35 | 2263021 |
| 1738625700 | 70.72 | -2.04 | -2.80 | 70 | 71.585 | 69.34 | 2932429 |
| 1738366500 | 72.76 | 3.38 | 4.87 | 71.81 | 74.18 | 70.8 | 5241522 |
| 1738280100 | 69.38 | -0.95 | -1.35 | 68.72 | 70.03 | 68.33 | 3088465 |
| 1738193700 | 70.33 | -2.42 | -3.33 | 72.68 | 72.81 | 69.16 | 4297743 |
| 1738107300 | 72.75 | 7.99 | 12.34 | 65.47 | 72.87 | 65.41 | 7910644 |
| 1738020900 | 64.76 | -0.03 | -0.05 | 62.9 | 67.55 | 62.69 | 4788459 |
| 1737761700 | 64.79 | 1.11 | 1.74 | 64.319999 | 65.379999 | 63.91 | 2399068 |
| 1737675300 | 63.68 | 0 | 0.00 | 63.68 | 63.68 | 63.68 | 0 |
| 1737588900 | 63.68 | -1.39 | -2.14 | 65.31 | 65.93 | 63.61 | 2603353 |
| 1737502500 | 65.069999 | 2.05 | 3.25 | 64.25 | 65.254999 | 63.33 | 3074952 |
| 1737156900 | 63.02 | -1.18 | -1.84 | 65.05 | 65.05 | 62.67 | 1731049 |
| 1737070500 | 64.2 | 1.27 | 2.02 | 63.53 | 64.94 | 63 | 2053144 |
| 1736984100 | 62.93 | 1.71 | 2.79 | 62.41 | 63.78 | 62.14 | 3165307 |
| 1736897700 | 61.22 | 3.85 | 6.71 | 58.34 | 61.8 | 57.59 | 2917205 |
| 1736811300 | 57.37 | -2.57 | -4.29 | 58.3 | 58.64 | 56.935 | 1852305 |
| 1736552100 | 59.94 | -1.7 | -2.76 | 61 | 61.2 | 59.08 | 1908675 |
| 1736379300 | 61.64 | 1.07 | 1.77 | 60.1 | 61.69 | 59.325 | 1669090 |
| 1736292900 | 60.57 | -0.99 | -1.61 | 62.775 | 63.905 | 60.12 | 2285692 |
| 1736206500 | 61.56 | 1.8 | 3.01 | 61.13 | 63.05 | 60.1631 | 2987963 |
| 1735947300 | 59.76 | 3.4 | 6.03 | 57.36 | 60 | 57.33 | 2875226 |
| 1735860900 | 56.36 | 0.01 | 0.02 | 57.16 | 57.5 | 55.64 | 1581965 |
| 1735688100 | 56.35 | -0.12 | -0.21 | 56.47 | 56.69 | 55.7 | 1766361 |
| 1735601700 | 56.47 | -1.5 | -2.59 | 56.45 | 56.94 | 55.89 | 1752680 |
| 1735342500 | 57.97 | -1.77 | -2.96 | 58.92 | 59.33 | 56.48 | 2036339 |
| 1735256100 | 59.74 | -0.71 | -1.17 | 60 | 60.05 | 58.91 | 2058698 |
| 1735077840 | 60.45 | 0.44 | 0.73 | 60.43 | 60.87 | 59.51 | 1727499 |
| 1734996900 | 60.01 | 0.18 | 0.30 | 59.98 | 61.08 | 57.61 | 2642291 |
| 1734737700 | 59.83 | 4.17 | 7.49 | 55.77 | 59.94 | 55.48 | 4621902 |
| 1734651300 | 55.66 | -1.58 | -2.76 | 58 | 58.87 | 55.26 | 3104490 |
| 1734564900 | 57.24 | -1.9 | -3.21 | 59.1015 | 60 | 56.3 | 4123159 |
| 1734478500 | 59.14 | 0.07 | 0.12 | 57.83 | 61.32 | 57.81 | 3607835 |
| 1734392100 | 59.07 | 0.47 | 0.80 | 58.9 | 59.601 | 58.12 | 3813167 |
| 1734132900 | 58.6 | -2.44 | -4.00 | 60.23 | 60.65 | 57.87 | 3380374 |
| 1734046500 | 61.04 | 0.36 | 0.59 | 62.3 | 63.36 | 61.01 | 3164184 |
| 1733960100 | 60.68 | -0.9 | -1.46 | 61.71 | 62.49 | 60.2024 | 4251112 |
| 1733873700 | 61.58 | -5.15 | -7.72 | 64.792 | 66.72 | 60.81 | 5358438 |
| 1733787300 | 66.73 | -0.46 | -0.68 | 67.3 | 69.5 | 66.33 | 4683534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
