Gitlab Inc (GTLB) Historical Stock Data
58.97 ↑0.22 (0.37%)
As of March 28, 2024, 10:06am EST.
Historical Data
In the past 30 trading days, GTLB is down -0.24% a day on average. There have been 11 days where Gitlab Inc closed green and 19 days where GTLB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 55.10 | 54.77 | ↓$0.33 (-0.60%) | 54.13 | 55.52 | 2.55M |
2024-03-13 | 56.53 | 55.67 | ↓$0.86 (-1.52%) | 55.59 | 57.17 | 2.51M |
2024-03-12 | 57.18 | 57.24 | ↑$0.06 (0.10%) | 56.55 | 58.36 | 3.20M |
2024-03-11 | 57.09 | 56.44 | ↓$0.65 (-1.14%) | 56.11 | 57.74 | 3.12M |
2024-03-08 | 59.10 | 57.70 | ↓$1.40 (-2.37%) | 57.00 | 59.50 | 3.49M |
2024-03-07 | 61.78 | 59.08 | ↓$2.70 (-4.37%) | 58.48 | 62.62 | 4.86M |
2024-03-06 | 61.68 | 61.42 | ↓$0.26 (-0.42%) | 61.21 | 63.85 | 6.03M |
2024-03-05 | 60.00 | 58.84 | ↓$1.16 (-1.93%) | 58.50 | 66.10 | 22.07M |
2024-03-04 | 74.90 | 74.47 | ↓$0.43 (-0.57%) | 72.51 | 76.41 | 11.31M |
2024-03-01 | 71.55 | 73.31 | ↑$1.76 (2.46%) | 70.41 | 74.05 | 3.20M |
2024-02-29 | 72.47 | 72.12 | ↓$0.35 (-0.48%) | 70.69 | 72.66 | 2.33M |
2024-02-28 | 71.13 | 72.20 | ↑$1.07 (1.50%) | 70.29 | 72.79 | 1.24M |
2024-02-27 | 71.98 | 72.13 | ↑$0.15 (0.21%) | 71.09 | 73.16 | 1.53M |
2024-02-26 | 70.72 | 71.11 | ↑$0.39 (0.55%) | 69.54 | 72.45 | 1.59M |
2024-02-23 | 70.18 | 69.94 | ↓$0.24 (-0.34%) | 68.61 | 70.92 | 1.44M |
2024-02-22 | 70.28 | 69.61 | ↓$0.67 (-0.95%) | 68.79 | 70.50 | 1.80M |
2024-02-21 | 67.51 | 67.41 | ↓$0.10 (-0.15%) | 66.09 | 68.09 | 2.65M |
2024-02-20 | 72.64 | 70.18 | ↓$2.46 (-3.39%) | 68.37 | 72.84 | 1.79M |
2024-02-16 | 74.04 | 73.37 | ↓$0.66 (-0.90%) | 73.18 | 76.58 | 2.32M |
2024-02-15 | 74.62 | 74.10 | ↓$0.52 (-0.70%) | 73.60 | 75.82 | 2.39M |
2024-02-14 | 73.58 | 74.05 | ↑$0.47 (0.64%) | 72.73 | 75.12 | 2.13M |
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?