GitLab Inc (GTLB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.56 | -5.93333333333 | 60 | 60.05 | 55.7 | 1877181 | 57.73332542 | CS |
| 4 | -10.06 | -15.1278195489 | 66.5 | 73.5 | 55.26 | 3850558 | 61.69243428 | CS |
| 12 | 2.55 | 4.73186119874 | 53.89 | 73.5 | 52.44 | 2362516 | 60.88598894 | CS |
| 26 | 5.08 | 9.89096573209 | 51.36 | 73.5 | 40.72 | 2217393 | 55.47332121 | CS |
| 52 | -5.15 | -8.36174703686 | 61.59 | 78.5299 | 40.72 | 2421250 | 56.90336004 | CS |
| 156 | -31.01 | -35.4602630074 | 87.45 | 88.17 | 26.24 | 2184966 | 50.8890468 | CS |
| 260 | -37.81 | -40.1167108753 | 94.25 | 137 | 26.24 | 2103110 | 52.37961884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 56.36 | 0.01 | 0.02 | 57.16 | 57.2267 | 55.64 | 1548154 |
| 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 | 1706343 |
| 1735342500 | 57.97 | -1.77 | -2.96 | 58.62 | 58.6899 | 56.48 | 1977321 |
| 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 | 2584010 |
| 1734737700 | 59.83 | 4.17 | 7.49 | 55.48 | 59.94 | 55.48 | 4573144 |
| 1734651300 | 55.66 | -1.58 | -2.76 | 58.165 | 58.87 | 55.26 | 3077215 |
| 1734564900 | 57.24 | -1.9 | -3.21 | 58.94 | 60 | 56.3 | 4095569 |
| 1734478500 | 59.14 | 0.07 | 0.12 | 59.3999 | 61.32 | 58.71 | 3477712 |
| 1734392100 | 59.07 | 0.47 | 0.80 | 58.85 | 59.601 | 58.12 | 3740595 |
| 1734132900 | 58.6 | -2.44 | -4.00 | 59.62 | 60.65 | 57.87 | 3215637 |
| 1734046500 | 61.04 | 0.36 | 0.59 | 63.225 | 63.36 | 61.01 | 3005376 |
| 1733960100 | 60.68 | -0.9 | -1.46 | 61.71 | 62.49 | 60.2024 | 4234456 |
| 1733873700 | 61.58 | -5.15 | -7.72 | 64.629999 | 66.72 | 60.81 | 5182506 |
| 1733787300 | 66.73 | -0.46 | -0.68 | 67.3 | 69.5 | 66.33 | 4569191 |
| 1733528100 | 67.19 | 1.15 | 1.74 | 73.5 | 73.5 | 65.78 | 12469485 |
| 1733441700 | 66.04 | -0.52 | -0.78 | 66.5 | 66.61 | 65.08 | 5848917 |
| 1733355300 | 66.56 | 2.7 | 4.23 | 67.33 | 68.48 | 65.5 | 3443851 |
| 1733268900 | 63.86 | 0.87 | 1.38 | 62.6 | 64.26 | 62.56 | 2113202 |
| 1733182500 | 62.99 | -0.76 | -1.19 | 64.09 | 64.165 | 62.46 | 2436156 |
| 1732917840 | 63.75 | -0.05 | -0.08 | 63.62 | 64.099999 | 63 | 686541 |
| 1732750500 | 63.8 | -2.5 | -3.77 | 65.65 | 65.65 | 62.02 | 2230060 |
| 1732664100 | 66.3 | -0.07 | -0.11 | 66 | 67.32 | 65.394999 | 1469681 |
| 1732577700 | 66.37 | -0.25 | -0.38 | 68.2 | 68.6865 | 65.95 | 2517991 |
| 1732318500 | 66.62 | 1.82 | 2.81 | 65.26 | 66.8 | 64.44 | 2274885 |
| 1732232100 | 64.8 | 2.65 | 4.26 | 64.11 | 66.45 | 63.87 | 4537549 |
| 1732145700 | 62.15 | 1.24 | 2.04 | 61.195 | 62.18 | 59.76 | 1826106 |
| 1732059300 | 60.91 | 0.95 | 1.58 | 58.615 | 61.01 | 58.52 | 1657323 |
| 1731972900 | 59.96 | 0.09 | 0.15 | 59.8599 | 60.07 | 58.47 | 1286045 |
| 1731713700 | 59.87 | -1.28 | -2.09 | 61.59 | 61.59 | 58.18 | 1593278 |
| 1731627300 | 61.15 | 0.22 | 0.36 | 60.5 | 62.4 | 59.3905 | 2141404 |
| 1731540900 | 60.93 | 0.98 | 1.63 | 60.21 | 63.32 | 60.15 | 1964392 |
| 1731454500 | 59.95 | -0.2 | -0.33 | 59.285 | 60.5 | 59 | 1005536 |
| 1731368100 | 60.15 | -0.35 | -0.58 | 62.285 | 62.5823 | 60 | 2490026 |
| 1731108900 | 60.5 | -0.69 | -1.13 | 60.75 | 61.04 | 58.72 | 1161396 |
| 1731022500 | 61.19 | 0.98 | 1.63 | 59.94 | 61.66 | 59.15 | 1527036 |
| 1730936100 | 60.21 | 3.79 | 6.72 | 58.32 | 60.68 | 58.05 | 2541667 |
| 1730849700 | 56.42 | 0.43 | 0.77 | 55.95 | 56.99 | 55.51 | 837838 |
| 1730763300 | 55.99 | -0.95 | -1.67 | 56.94 | 57 | 55.08 | 1166860 |
| 1730500500 | 56.94 | 3.19 | 5.93 | 55.73 | 57.34 | 54.815 | 2125842 |
| 1730414100 | 53.75 | -0.81 | -1.48 | 54.5 | 54.92 | 53.28 | 1069417 |
| 1730327700 | 54.56 | -0.17 | -0.31 | 55.27 | 55.65 | 54.21 | 1174653 |
| 1730241300 | 54.73 | 0.85 | 1.58 | 54.18 | 55.73 | 53.591 | 895731 |
| 1730154900 | 53.88 | -1.24 | -2.25 | 55.63 | 55.63 | 53.71 | 1248502 |
| 1729895700 | 55.12 | -0.52 | -0.93 | 56 | 56.93 | 54.77 | 943271 |
| 1729809300 | 55.64 | 2.58 | 4.86 | 53.93 | 56.58 | 53.8643 | 1820765 |
| 1729722900 | 53.06 | -1.79 | -3.26 | 54.51 | 54.6199 | 52.44 | 1056281 |
| 1729636500 | 54.85 | -0.58 | -1.05 | 54.71 | 54.91 | 53.885 | 1467930 |
| 1729550100 | 55.43 | 0.09 | 0.16 | 57.17 | 57.9 | 55.17 | 1782515 |
| 1729290900 | 55.34 | 0.91 | 1.67 | 55.19 | 56.605 | 54.33 | 1991177 |
| 1729204500 | 54.43 | 0.08 | 0.15 | 54.28 | 55.09 | 53.84 | 1060711 |
| 1729118100 | 54.35 | -0.07 | -0.13 | 54.75 | 54.75 | 53.5001 | 839721 |
| 1729031700 | 54.42 | -0.55 | -1.00 | 55 | 55.2 | 54.03 | 857223 |
| 1728945300 | 54.97 | 0.24 | 0.44 | 54.96 | 55.39 | 53.74 | 947595 |
| 1728686100 | 54.73 | 0.37 | 0.68 | 54.41 | 55.55 | 54.12 | 1584361 |
| 1728599700 | 54.36 | 0.52 | 0.97 | 53.89 | 55.19 | 53.66 | 1578831 |
| 1728513300 | 53.84 | 3.87 | 7.74 | 52.66 | 53.99 | 51.74 | 3679519 |
| 1728426900 | 49.97 | 0.5 | 1.01 | 49.785 | 50.28 | 49.03 | 981654 |
| 1728340500 | 49.47 | -0.69 | -1.38 | 50.29 | 50.7481 | 49.16 | 1110300 |
| 1728081300 | 50.16 | 1.4 | 2.87 | 49.8 | 50.465 | 48.925 | 1051478 |
| 1727994900 | 48.76 | -1.47 | -2.93 | 49.09 | 50.06 | 48.53 | 1143265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
