Gitlab Inc (GTLB) Historical Stock Data
55.46 ↓0.55 (-0.98%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GTLB is up 0.08% a day on average. There have been 14 days where Gitlab Inc closed green and 16 days where GTLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 56.55 | 55.46 | ↓$1.09 (-1.93%) | 54.98 | 56.92 | 1.68M |
| 2024-04-25 | 54.18 | 56.01 | ↑$1.83 (3.38%) | 54.01 | 56.15 | 1.24M |
| 2024-04-24 | 56.96 | 56.38 | ↓$0.58 (-1.02%) | 55.29 | 56.99 | 1.65M |
| 2024-04-23 | 52.88 | 56.08 | ↑$3.20 (6.05%) | 52.88 | 56.44 | 2.54M |
| 2024-04-22 | 51.81 | 52.52 | ↑$0.71 (1.37%) | 50.90 | 52.66 | 1.65M |
| 2024-04-19 | 52.52 | 51.49 | ↓$1.03 (-1.96%) | 50.74 | 52.55 | 1.73M |
| 2024-04-18 | 53.47 | 52.56 | ↓$0.91 (-1.70%) | 52.41 | 53.96 | 1.55M |
| 2024-04-17 | 54.00 | 53.51 | ↓$0.49 (-0.91%) | 53.35 | 54.98 | 1.08M |
| 2024-04-16 | 53.29 | 53.86 | ↑$0.57 (1.07%) | 52.39 | 53.94 | 1.47M |
| 2024-04-15 | 57.16 | 53.83 | ↓$3.33 (-5.83%) | 53.73 | 57.32 | 1.89M |
| 2024-04-12 | 59.87 | 57.07 | ↓$2.80 (-4.68%) | 56.72 | 59.87 | 1.29M |
| 2024-04-11 | 58.58 | 58.11 | ↓$0.47 (-0.80%) | 57.55 | 59.28 | 1.79M |
| 2024-04-10 | 57.49 | 57.95 | ↑$0.46 (0.80%) | 57.00 | 58.42 | 1.66M |
| 2024-04-09 | 59.72 | 59.53 | ↓$0.19 (-0.32%) | 58.68 | 59.88 | 1.89M |
| 2024-04-08 | 56.90 | 58.60 | ↑$1.70 (2.99%) | 56.41 | 58.64 | 1.18M |
| 2024-04-05 | 56.00 | 56.38 | ↑$0.38 (0.68%) | 55.10 | 56.47 | 1.56M |
| 2024-04-04 | 57.03 | 56.60 | ↓$0.43 (-0.75%) | 56.18 | 57.96 | 2.56M |
| 2024-04-03 | 54.94 | 56.51 | ↑$1.57 (2.86%) | 54.35 | 56.65 | 1.52M |
| 2024-04-02 | 54.27 | 55.21 | ↑$0.94 (1.73%) | 53.41 | 55.36 | 1.87M |
| 2024-04-01 | 58.17 | 55.55 | ↓$2.62 (-4.50%) | 55.52 | 58.58 | 2.24M |
| 2024-03-28 | 58.98 | 58.32 | ↓$0.66 (-1.12%) | 58.17 | 59.25 | 2.08M |
| 2024-03-27 | 59.42 | 58.75 | ↓$0.67 (-1.13%) | 57.86 | 59.69 | 1.93M |
| 2024-03-26 | 59.17 | 59.08 | ↓$0.09 (-0.15%) | 58.35 | 59.72 | 1.52M |
| 2024-03-25 | 58.68 | 58.80 | ↑$0.12 (0.20%) | 58.22 | 59.06 | 1.63M |
| 2024-03-22 | 59.37 | 58.72 | ↓$0.65 (-1.09%) | 58.24 | 60.09 | 2.28M |
| 2024-03-21 | 58.22 | 59.87 | ↑$1.65 (2.83%) | 57.90 | 60.62 | 4.29M |
| 2024-03-20 | 55.41 | 57.22 | ↑$1.81 (3.27%) | 54.95 | 57.43 | 2.35M |
| 2024-03-19 | 54.51 | 55.58 | ↑$1.07 (1.96%) | 54.40 | 56.16 | 1.55M |
| 2024-03-18 | 53.68 | 55.24 | ↑$1.56 (2.91%) | 53.60 | 55.77 | 2.96M |
| 2024-03-15 | 54.37 | 53.42 | ↓$0.95 (-1.75%) | 53.10 | 54.47 | 4.54M |
Create an account or log in to view more rows.
$GTLB good times
$GTLB Don't hold!!! Buy it
$GTLB bought more
$GTLB why not Monday yet
$GTLB buy the fear
$GTLB Come on.. Let it fall.. buy later bulls
$GTLB Bull flag forming?
$GTLB breaking out of this wedge sooner than later
$GTLB 50% chance this will go up or down. I am a professional guys.
$GTLB is it time?