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 | -4.34 | -8.22281167109 | 52.78 | 52.95 | 47.66 | 2372785 | 50.31663367 | CS |
| 4 | 5.26 | 12.1815655396 | 43.18 | 53.8 | 42.26 | 2986171 | 48.61549837 | CS |
| 12 | -4.44 | -8.39636913767 | 52.88 | 59.45 | 42.26 | 2578700 | 49.49291547 | CS |
| 26 | -12.57 | -20.6031798066 | 61.01 | 78.5299 | 42.26 | 2679127 | 57.64257033 | CS |
| 52 | -3.9 | -7.45128009171 | 52.34 | 78.5299 | 40.19 | 2305578 | 55.18114307 | CS |
| 156 | -45.81 | -48.6047745358 | 94.25 | 137 | 26.24 | 2083593 | 51.75769455 | CS |
| 260 | -45.81 | -48.6047745358 | 94.25 | 137 | 26.24 | 2083593 | 51.75769455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 48.44 | -2.51 | -4.93 | 49.75 | 50.22 | 47.66 | 3120792 |
| 1720823700 | 50.95 | -1.13 | -2.17 | 52.27 | 52.36 | 50.77 | 1852856 |
| 1720737300 | 52.08 | 1.38 | 2.72 | 51.28 | 52.7099 | 50.85 | 2267460 |
| 1720650900 | 50.7 | 0.49 | 0.98 | 50.62 | 50.98 | 48.96 | 2523786 |
| 1720564500 | 50.21 | -2.79 | -5.26 | 52.78 | 52.95 | 49.1601 | 2130596 |
| 1720478100 | 53 | 0.42 | 0.80 | 52.82 | 53.26 | 51.891 | 1895535 |
| 1720218900 | 52.58 | -0.59 | -1.11 | 53.08 | 53.8 | 52.281 | 1639003 |
| 1720040640 | 53.17 | 1.42 | 2.74 | 51.51 | 53.27 | 51.43 | 2069555 |
| 1719959700 | 51.75 | 0.41 | 0.80 | 51.36 | 52.35 | 50.72 | 2507202 |
| 1719873300 | 51.34 | 1.89 | 3.82 | 49.66 | 51.36 | 48.23 | 3735730 |
| 1719614100 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1719527700 | 49.45 | 0.89 | 1.83 | 48.19 | 50.44 | 47.88 | 3827922 |
| 1719441300 | 48.56 | 4.96 | 11.38 | 44.28 | 49.96 | 43.94 | 7756737 |
| 1719354900 | 43.6 | -0.5 | -1.13 | 44.1 | 44.46 | 43.12 | 1873076 |
| 1719268500 | 44.1 | 0.28 | 0.64 | 43.38 | 44.19 | 43.2 | 2386891 |
| 1719009300 | 43.82 | 0.92 | 2.14 | 42.58 | 43.96 | 42.29 | 5741922 |
| 1718922900 | 42.9 | -0.11 | -0.26 | 42.95 | 43.2 | 42.26 | 1922799 |
| 1718750100 | 43.01 | -0.42 | -0.97 | 43.18 | 43.38 | 42.731 | 2046679 |
| 1718663700 | 43.43 | -1.08 | -2.43 | 44.02 | 44.18 | 43.19 | 2374415 |
| 1718404500 | 44.51 | -0.72 | -1.59 | 45.19 | 45.28 | 44.2601 | 2482017 |
| 1718318100 | 45.23 | -1.05 | -2.27 | 46.92 | 46.96 | 45.05 | 2066682 |
| 1718231700 | 46.28 | 2.69 | 6.17 | 45.1327 | 46.93 | 44.87 | 3707816 |
| 1718145300 | 43.59 | -0.68 | -1.54 | 44.07 | 44.51 | 43.475 | 1733291 |
| 1718058900 | 44.27 | 0.68 | 1.56 | 43.3 | 44.61 | 43.25 | 1973035 |
| 1717799700 | 43.59 | -0.53 | -1.20 | 43.7 | 43.87 | 43.16 | 2147777 |
| 1717713300 | 44.12 | -0.77 | -1.72 | 44.07 | 44.72 | 43.3 | 3073652 |
| 1717626900 | 44.89 | 0.14 | 0.31 | 45.07 | 45.2399 | 43.82 | 4400632 |
| 1717540500 | 44.75 | -2.32 | -4.93 | 46.9 | 48.59 | 44.58 | 7896477 |
| 1717454100 | 47.07 | -0.12 | -0.25 | 47.9 | 48.92 | 46.61 | 8743371 |
| 1717194900 | 47.19 | -1.35 | -2.78 | 48.75 | 48.85 | 46.25 | 6093755 |
| 1717108500 | 48.54 | -4.57 | -8.60 | 52 | 52.04 | 48.07 | 3945668 |
| 1717022100 | 53.11 | -0.39 | -0.73 | 53.41 | 54.52 | 53 | 1783826 |
| 1716935700 | 53.5 | -1.67 | -3.03 | 55.25 | 55.4 | 53.21 | 1765483 |
| 1716590100 | 55.17 | -1.82 | -3.19 | 56.2 | 57.453 | 55.05 | 1692763 |
| 1716503700 | 56.99 | -0.45 | -0.78 | 58.4 | 58.7299 | 56.24 | 1942166 |
| 1716417300 | 57.44 | -0.73 | -1.25 | 59.34 | 59.45 | 57.37 | 1023435 |
| 1716330900 | 58.17 | -0.35 | -0.60 | 58.3 | 58.695 | 57.94 | 1669344 |
| 1716244500 | 58.52 | 2.26 | 4.02 | 56.48 | 58.6 | 56.25 | 1485791 |
| 1715985300 | 56.26 | -0.24 | -0.42 | 56.69 | 56.81 | 55.81 | 1520139 |
| 1715898900 | 56.5 | -0.6 | -1.05 | 56.72 | 57.57 | 56.06 | 2550867 |
| 1715812500 | 57.1 | 2.82 | 5.20 | 55.51 | 57.31 | 54.405 | 2242943 |
| 1715726100 | 54.28 | 1.01 | 1.90 | 53.41 | 54.67 | 53.32 | 1738265 |
| 1715639700 | 53.27 | 0.4 | 0.76 | 52.95 | 54.21 | 52.95 | 1405308 |
| 1715380500 | 52.87 | -0.04 | -0.08 | 52.85 | 53.85 | 52.68 | 1467851 |
| 1715294100 | 52.91 | -0.03 | -0.06 | 52.91 | 53.54 | 52.2901 | 1295223 |
| 1715207700 | 52.94 | -0.52 | -0.97 | 52.86 | 53.54 | 51.89 | 1832241 |
| 1715121300 | 53.46 | -1.75 | -3.17 | 54.47 | 54.655 | 52.9 | 2290815 |
| 1715034900 | 55.21 | 0.67 | 1.23 | 54.99 | 55.62 | 54.57 | 1029714 |
| 1714775700 | 54.54 | 0.12 | 0.22 | 55.605 | 56.3699 | 54.09 | 1345857 |
| 1714689300 | 54.42 | 1.06 | 1.99 | 54.01 | 54.6 | 52.61 | 1197013 |
| 1714602900 | 53.36 | 0.89 | 1.70 | 53.49 | 54.89 | 51.88 | 1852569 |
| 1714516500 | 52.47 | -2.88 | -5.20 | 54.6 | 54.99 | 52.43 | 1696768 |
| 1714430100 | 55.35 | -0.11 | -0.20 | 55.64 | 55.94 | 54.86 | 1109676 |
| 1714170900 | 55.46 | -0.55 | -0.98 | 56.55 | 56.92 | 54.98 | 1675150 |
| 1714084500 | 56.01 | -0.37 | -0.66 | 54.18 | 56.15 | 54.01 | 1240322 |
| 1713998100 | 56.38 | 0.3 | 0.53 | 56.96 | 56.99 | 55.29 | 1646833 |
| 1713911700 | 56.08 | 3.56 | 6.78 | 52.88 | 56.44 | 52.88 | 2540793 |
| 1713825300 | 52.52 | 1.03 | 2.00 | 51.81 | 52.66 | 50.9 | 1645067 |
| 1713566100 | 51.49 | -1.07 | -2.04 | 52.52 | 52.55 | 50.74 | 1725171 |
| 1713479700 | 52.56 | -0.95 | -1.78 | 53.47 | 53.96 | 52.41 | 1545108 |
| 1713393300 | 53.51 | -0.35 | -0.65 | 54 | 54.98 | 53.35 | 1076271 |
| 1713306900 | 53.86 | 0.03 | 0.06 | 53.29 | 53.935 | 52.39 | 1474662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
