Gitlab Inc (GTLB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 37.54 | 39.49 | 37.52 | 38.97 | +9.22% | 10,192,800 |
| 2026-08-06 | 34.25 | 35.83 | 33.89 | 35.68 | -1.33% | 2,822,300 |
| 2026-08-05 | 37.06 | 37.23 | 36.07 | 36.16 | -0.88% | 2,497,200 |
| 2026-08-04 | 34.85 | 36.77 | 34.71 | 36.48 | +2.52% | 2,818,500 |
| 2026-08-03 | 35.62 | 36.45 | 35.09 | 35.58 | +3.12% | 3,639,100 |
| 2026-07-31 | 33.58 | 34.75 | 33.31 | 34.51 | +2.34% | 3,138,000 |
| 2026-07-30 | 32.88 | 33.75 | 31.96 | 33.72 | -0.91% | 3,827,000 |
| 2026-07-29 | 33.28 | 35.05 | 33.01 | 34.03 | +3.23% | 4,550,300 |
| 2026-07-28 | 33.04 | 34.73 | 32.18 | 32.97 | +0.26% | 4,009,100 |
| 2026-07-27 | 32.32 | 33.67 | 31.83 | 32.88 | +5.12% | 3,998,600 |
| 2026-07-24 | 30.89 | 31.51 | 30.41 | 31.28 | +3.51% | 2,924,400 |
| 2026-07-23 | 31.72 | 31.75 | 29.85 | 30.22 | -3.60% | 3,034,800 |
| 2026-07-22 | 33.00 | 33.00 | 31.16 | 31.35 | -4.57% | 3,702,000 |
| 2026-07-21 | 33.54 | 34.32 | 32.41 | 32.85 | -3.58% | 4,121,600 |
| 2026-07-20 | 32.59 | 34.99 | 31.55 | 34.07 | +4.13% | 5,129,600 |
| 2026-07-17 | 31.40 | 32.80 | 31.20 | 32.72 | +3.04% | 3,808,500 |
| 2026-07-16 | 32.97 | 33.13 | 31.20 | 31.75 | -3.27% | 5,497,300 |
| 2026-07-15 | 33.47 | 34.04 | 32.35 | 32.83 | -0.45% | 2,530,100 |
| 2026-07-14 | 31.89 | 33.99 | 31.70 | 32.98 | -1.46% | 4,212,800 |
| 2026-07-13 | 32.90 | 33.87 | 32.35 | 33.47 | +3.24% | 3,669,400 |
| 2026-07-10 | 34.96 | 35.24 | 32.22 | 32.42 | -4.25% | 4,540,900 |
| 2026-07-09 | 30.81 | 34.53 | 30.39 | 33.86 | +6.68% | 10,176,100 |
| 2026-07-08 | 31.89 | 32.76 | 31.57 | 31.74 | -2.61% | 3,147,100 |
| 2026-07-07 | 33.43 | 34.03 | 32.29 | 32.59 | -0.79% | 3,616,400 |
| 2026-07-06 | 31.32 | 32.95 | 31.00 | 32.85 | +2.43% | 2,867,900 |
| 2026-07-02 | 31.88 | 32.45 | 31.62 | 32.07 | +1.71% | 2,762,400 |
| 2026-07-01 | 31.09 | 32.58 | 31.05 | 31.53 | +3.28% | 4,497,400 |
| 2026-06-30 | 29.36 | 30.59 | 29.15 | 30.53 | +2.28% | 3,395,100 |
| 2026-06-29 | 29.66 | 30.41 | 29.39 | 29.85 | +2.68% | 4,294,900 |
| 2026-06-26 | 27.95 | 29.13 | 27.90 | 29.07 | +5.75% | 6,467,800 |
| 2026-06-25 | 27.61 | 29.02 | 27.34 | 27.49 | -2.76% | 5,865,100 |
| 2026-06-24 | 27.09 | 28.67 | 26.93 | 28.27 | +4.70% | 6,100,700 |
| 2026-06-23 | 26.09 | 27.32 | 25.83 | 27.00 | +4.53% | 5,153,800 |
| 2026-06-22 | 26.08 | 26.98 | 25.22 | 25.83 | -2.75% | 5,078,700 |
| 2026-06-18 | 26.12 | 26.86 | 25.53 | 26.56 | +0.34% | 5,280,700 |
| 2026-06-17 | 27.37 | 27.82 | 26.35 | 26.47 | -4.82% | 6,830,000 |
| 2026-06-16 | 28.18 | 28.85 | 27.56 | 27.81 | -1.77% | 3,152,500 |
| 2026-06-15 | 28.16 | 28.95 | 27.76 | 28.31 | +1.87% | 3,349,800 |
| 2026-06-12 | 28.54 | 28.69 | 27.40 | 27.79 | -2.15% | 3,180,000 |
| 2026-06-11 | 28.01 | 28.93 | 27.85 | 28.40 | -0.39% | 5,731,200 |
| 2026-06-10 | 29.61 | 30.23 | 28.33 | 28.51 | -5.91% | 5,670,900 |
| 2026-06-09 | 30.60 | 31.61 | 28.90 | 30.30 | -2.51% | 7,754,900 |
| 2026-06-08 | 31.05 | 32.09 | 30.66 | 31.08 | -0.13% | 8,365,900 |
| 2026-06-05 | 30.57 | 31.30 | 29.54 | 31.12 | +0.91% | 8,292,100 |
| 2026-06-04 | 31.34 | 31.74 | 30.21 | 30.84 | -0.29% | 6,680,900 |
| 2026-06-03 | 30.83 | 31.70 | 29.25 | 30.93 | -2.80% | 17,622,100 |
| 2026-06-02 | 31.40 | 33.65 | 31.37 | 31.82 | -5.83% | 25,985,500 |
| 2026-06-01 | 31.72 | 34.06 | 31.19 | 33.79 | +8.82% | 11,376,600 |
| 2026-05-29 | 28.41 | 31.12 | 28.33 | 31.05 | +11.17% | 7,102,200 |
| 2026-05-28 | 27.20 | 28.57 | 26.61 | 27.93 | +5.32% | 4,629,600 |
| 2026-05-27 | 26.33 | 27.11 | 26.09 | 26.52 | -0.93% | 4,146,000 |
| 2026-05-26 | 26.33 | 27.17 | 25.70 | 26.77 | +0.15% | 2,804,600 |
| 2026-05-22 | 25.82 | 26.86 | 25.82 | 26.73 | +4.33% | 3,050,500 |
| 2026-05-21 | 26.15 | 26.20 | 25.22 | 25.62 | -4.04% | 3,545,100 |
| 2026-05-20 | 25.23 | 26.80 | 24.71 | 26.70 | +4.87% | 6,706,700 |
| 2026-05-19 | 25.59 | 26.46 | 24.82 | 25.46 | +1.47% | 6,289,700 |
| 2026-05-18 | 23.51 | 25.22 | 23.38 | 25.09 | +6.04% | 6,389,300 |
| 2026-05-15 | 22.58 | 24.10 | 22.58 | 23.66 | +4.69% | 4,877,000 |
| 2026-05-14 | 22.06 | 22.95 | 21.58 | 22.60 | +2.49% | 4,057,300 |
| 2026-05-13 | 22.87 | 23.09 | 22.02 | 22.05 | -4.46% | 5,450,600 |
| 2026-05-12 | 22.57 | 24.20 | 22.29 | 23.08 | -9.98% | 11,822,400 |
| 2026-05-11 | 25.66 | 26.39 | 25.17 | 25.64 | -1.31% | 7,167,900 |
| 2026-05-08 | 25.32 | 26.02 | 24.70 | 25.98 | +0.23% | 3,963,500 |
| 2026-05-07 | 25.20 | 26.19 | 24.98 | 25.92 | +6.71% | 5,932,900 |
| 2026-05-06 | 24.05 | 24.50 | 23.44 | 24.29 | -2.21% | 3,455,500 |
| 2026-05-05 | 24.83 | 25.23 | 24.22 | 24.84 | +1.02% | 3,769,100 |
| 2026-05-04 | 23.70 | 24.85 | 23.61 | 24.59 | +2.25% | 5,824,600 |
| 2026-05-01 | 23.70 | 24.26 | 22.84 | 24.05 | +8.63% | 9,894,200 |
| 2026-04-30 | 21.71 | 22.16 | 21.27 | 22.14 | +1.05% | 5,722,300 |
| 2026-04-29 | 22.10 | 22.30 | 21.69 | 21.91 | -2.36% | 4,053,000 |
| 2026-04-28 | 22.29 | 23.27 | 22.01 | 22.44 | +4.62% | 9,621,700 |
| 2026-04-27 | 21.32 | 21.83 | 21.12 | 21.45 | -0.28% | 3,508,700 |
| 2026-04-24 | 20.87 | 21.57 | 20.73 | 21.51 | +4.11% | 6,225,300 |
| 2026-04-23 | 21.20 | 21.34 | 20.19 | 20.66 | -7.60% | 5,187,200 |
| 2026-04-22 | 22.33 | 22.54 | 21.84 | 22.36 | +0.95% | 4,959,900 |
| 2026-04-21 | 21.73 | 23.22 | 21.50 | 22.15 | +2.26% | 5,633,700 |
| 2026-04-20 | 21.00 | 21.79 | 21.00 | 21.66 | +1.12% | 4,042,300 |
| 2026-04-17 | 22.09 | 22.50 | 21.33 | 21.42 | -1.88% | 5,186,000 |
| 2026-04-16 | 21.95 | 22.75 | 21.59 | 21.83 | +0.32% | 4,830,800 |
| 2026-04-15 | 20.84 | 21.83 | 20.42 | 21.76 | +8.37% | 6,950,500 |
| 2026-04-14 | 20.33 | 20.94 | 19.93 | 20.08 | +0.25% | 4,987,500 |
| 2026-04-13 | 19.71 | 20.25 | 19.48 | 20.03 | +3.14% | 7,219,000 |
| 2026-04-10 | 19.56 | 19.77 | 18.73 | 19.42 | -1.27% | 7,890,900 |
| 2026-04-09 | 20.72 | 21.18 | 19.51 | 19.67 | -7.83% | 11,683,000 |
| 2026-04-08 | 23.96 | 24.20 | 21.26 | 21.34 | -7.82% | 12,819,800 |
| 2026-04-07 | 22.58 | 23.39 | 22.47 | 23.15 | +1.71% | 4,749,800 |
| 2026-04-06 | 22.57 | 22.94 | 22.30 | 22.76 | +0.84% | 3,816,000 |
| 2026-04-02 | 22.06 | 22.98 | 21.71 | 22.57 | +2.68% | 5,563,700 |
| 2026-04-01 | 21.93 | 22.33 | 21.30 | 21.98 | +1.57% | 5,276,500 |
| 2026-03-31 | 21.05 | 21.77 | 20.62 | 21.64 | +4.04% | 5,511,100 |
| 2026-03-30 | 20.50 | 21.48 | 20.44 | 20.80 | +2.21% | 5,310,000 |
| 2026-03-27 | 20.80 | 20.84 | 20.20 | 20.35 | -4.24% | 5,354,700 |
| 2026-03-26 | 20.31 | 21.68 | 20.26 | 21.25 | +2.81% | 4,297,900 |
| 2026-03-25 | 21.20 | 21.59 | 20.41 | 20.67 | +0.05% | 4,292,400 |
| 2026-03-24 | 21.99 | 22.00 | 20.55 | 20.66 | -7.23% | 6,629,000 |
| 2026-03-23 | 22.05 | 22.47 | 21.77 | 22.27 | +0.09% | 4,572,400 |
| 2026-03-20 | 22.87 | 22.87 | 21.98 | 22.25 | -2.80% | 8,029,100 |
| 2026-03-19 | 22.50 | 23.36 | 22.42 | 22.89 | +1.15% | 4,610,800 |
| 2026-03-18 | 22.55 | 23.07 | 22.40 | 22.63 | -1.09% | 3,238,200 |
| 2026-03-17 | 22.60 | 23.45 | 22.52 | 22.88 | +1.37% | 5,011,800 |
| 2026-03-16 | 22.90 | 22.93 | 22.33 | 22.57 | -0.53% | 6,137,300 |
| 2026-03-13 | 22.92 | 23.18 | 22.40 | 22.69 | -0.57% | 4,662,800 |
| 2026-03-12 | 23.00 | 24.03 | 22.66 | 22.82 | -1.47% | 7,680,000 |
| 2026-03-11 | 23.42 | 23.68 | 22.77 | 23.16 | -0.13% | 6,449,200 |
| 2026-03-10 | 24.30 | 24.30 | 23.06 | 23.19 | -5.66% | 8,697,300 |
| 2026-03-09 | 24.60 | 24.83 | 23.93 | 24.58 | -1.32% | 7,423,900 |
| 2026-03-06 | 25.20 | 25.70 | 24.61 | 24.91 | -1.81% | 9,114,000 |
| 2026-03-05 | 25.24 | 26.48 | 25.11 | 25.37 | +1.28% | 8,100,300 |
| 2026-03-04 | 23.60 | 25.14 | 23.10 | 25.05 | -6.18% | 23,349,900 |
| 2026-03-03 | 25.55 | 27.28 | 24.77 | 26.70 | +1.95% | 13,243,000 |
| 2026-03-02 | 25.20 | 26.68 | 24.82 | 26.19 | -0.42% | 5,642,400 |
| 2026-02-27 | 26.74 | 26.98 | 26.22 | 26.30 | -5.70% | 4,579,700 |
| 2026-02-26 | 26.10 | 28.33 | 26.06 | 27.89 | +7.39% | 6,140,900 |
| 2026-02-25 | 24.89 | 26.04 | 24.36 | 25.97 | +4.17% | 5,156,300 |
| 2026-02-24 | 23.93 | 25.48 | 23.45 | 24.93 | +3.75% | 5,939,200 |
| 2026-02-23 | 25.75 | 25.78 | 23.75 | 24.03 | -8.94% | 11,399,200 |
| 2026-02-20 | 28.91 | 29.57 | 26.03 | 26.39 | -8.18% | 12,577,100 |
| 2026-02-19 | 29.25 | 29.25 | 28.56 | 28.74 | -0.83% | 4,924,800 |
| 2026-02-18 | 28.39 | 29.64 | 27.80 | 28.98 | +1.97% | 3,779,200 |
| 2026-02-17 | 29.06 | 29.60 | 27.90 | 28.42 | -3.82% | 5,354,700 |
| 2026-02-13 | 30.00 | 30.40 | 29.39 | 29.55 | -0.10% | 3,940,600 |
| 2026-02-12 | 30.02 | 30.64 | 28.54 | 29.58 | -1.47% | 4,901,100 |
| 2026-02-11 | 31.29 | 31.55 | 29.39 | 30.02 | -4.85% | 7,133,400 |
| 2026-02-10 | 32.40 | 32.55 | 30.84 | 31.55 | -2.80% | 5,474,100 |
| 2026-02-09 | 31.50 | 32.60 | 30.65 | 32.46 | +1.03% | 4,052,800 |
| 2026-02-06 | 31.05 | 32.33 | 30.11 | 32.13 | +4.97% | 5,185,700 |
| 2026-02-05 | 32.10 | 33.18 | 30.50 | 30.61 | -5.93% | 6,692,900 |
| 2026-02-04 | 32.68 | 33.37 | 31.38 | 32.54 | -0.91% | 4,232,400 |
| 2026-02-03 | 34.40 | 34.56 | 32.08 | 32.84 | -7.10% | 7,587,800 |
| 2026-02-02 | 34.92 | 36.51 | 34.51 | 35.35 | +1.06% | 5,108,100 |
| 2026-01-30 | 35.56 | 35.90 | 34.76 | 34.98 | -1.46% | 3,566,300 |
| 2026-01-29 | 35.88 | 36.00 | 34.32 | 35.50 | -4.63% | 5,353,500 |
| 2026-01-28 | 38.12 | 38.34 | 36.93 | 37.22 | -0.25% | 3,025,900 |
| 2026-01-27 | 37.97 | 38.39 | 36.55 | 37.32 | -2.23% | 4,044,000 |
| 2026-01-26 | 37.26 | 38.64 | 36.74 | 38.17 | +4.92% | 7,118,500 |
| 2026-01-23 | 37.26 | 37.78 | 35.00 | 36.38 | -2.73% | 6,494,700 |
| 2026-01-22 | 33.53 | 37.53 | 33.32 | 37.40 | +12.82% | 10,259,000 |
| 2026-01-21 | 33.26 | 33.70 | 32.92 | 33.15 | +0.33% | 3,709,900 |
| 2026-01-20 | 33.33 | 34.18 | 32.99 | 33.04 | -3.22% | 5,327,300 |
| 2026-01-16 | 34.84 | 34.90 | 33.92 | 34.14 | -1.76% | 4,696,800 |
| 2026-01-15 | 36.17 | 36.31 | 34.50 | 34.75 | -3.90% | 4,908,600 |
| 2026-01-14 | 35.92 | 36.73 | 35.24 | 36.16 | +0.86% | 6,753,000 |
| 2026-01-13 | 36.01 | 36.35 | 34.38 | 35.85 | +0.53% | 5,668,700 |
| 2026-01-12 | 34.82 | 36.08 | 34.04 | 35.66 | +0.76% | 6,403,900 |
| 2026-01-09 | 35.63 | 35.93 | 35.10 | 35.39 | -0.45% | 4,037,300 |
| 2026-01-08 | 36.50 | 36.65 | 35.41 | 35.55 | -3.29% | 5,115,000 |
| 2026-01-07 | 36.41 | 37.17 | 36.12 | 36.76 | +0.05% | 4,381,000 |
| 2026-01-06 | 37.50 | 37.61 | 36.50 | 36.74 | -2.05% | 5,019,400 |
| 2026-01-05 | 36.25 | 37.56 | 36.18 | 37.51 | +3.68% | 4,100,900 |
| 2026-01-02 | 37.98 | 38.01 | 35.90 | 36.18 | -3.60% | 5,545,200 |
| 2025-12-31 | 38.08 | 38.10 | 37.47 | 37.53 | -1.65% | 2,429,400 |
| 2025-12-30 | 38.18 | 38.65 | 38.07 | 38.16 | -0.16% | 2,418,900 |
| 2025-12-29 | 37.54 | 38.47 | 37.54 | 38.22 | +1.00% | 2,522,300 |
| 2025-12-26 | 37.50 | 38.07 | 37.44 | 37.84 | +0.96% | 1,628,200 |
| 2025-12-24 | 37.44 | 37.76 | 37.22 | 37.48 | -0.24% | 1,391,600 |
| 2025-12-23 | 38.02 | 38.20 | 37.19 | 37.57 | -2.11% | 2,864,600 |
| 2025-12-22 | 38.25 | 38.95 | 38.16 | 38.38 | +1.00% | 3,717,800 |
| 2025-12-19 | 38.06 | 38.41 | 37.66 | 38.00 | -0.18% | 5,026,800 |
| 2025-12-18 | 38.25 | 38.76 | 37.97 | 38.07 | +0.53% | 2,941,900 |
| 2025-12-17 | 38.25 | 39.00 | 37.82 | 37.87 | -0.60% | 3,692,800 |
| 2025-12-16 | 37.64 | 38.53 | 37.60 | 38.10 | -1.27% | 3,457,400 |
| 2025-12-15 | 40.00 | 40.00 | 38.49 | 38.59 | -2.35% | 3,077,200 |
| 2025-12-12 | 40.86 | 40.98 | 39.51 | 39.52 | -2.90% | 2,747,700 |
| 2025-12-11 | 40.05 | 41.55 | 40.05 | 40.70 | +0.49% | 3,470,500 |
| 2025-12-10 | 39.36 | 41.01 | 39.16 | 40.50 | +3.79% | 4,268,200 |
| 2025-12-09 | 38.89 | 39.60 | 38.39 | 39.02 | -0.13% | 3,844,000 |
| 2025-12-08 | 37.66 | 40.26 | 37.65 | 39.07 | +4.61% | 7,065,200 |
| 2025-12-05 | 37.74 | 38.61 | 37.27 | 37.35 | -0.43% | 6,338,600 |
| 2025-12-04 | 38.33 | 38.37 | 36.72 | 37.51 | -0.85% | 7,965,600 |
| 2025-12-03 | 38.79 | 38.80 | 35.81 | 37.83 | -12.77% | 22,012,900 |
| 2025-12-02 | 42.57 | 43.65 | 41.90 | 43.37 | +5.39% | 9,677,300 |
| 2025-12-01 | 40.39 | 42.15 | 40.10 | 41.15 | +0.22% | 4,552,200 |
| 2025-11-28 | 40.69 | 41.41 | 40.32 | 41.06 | +1.21% | 2,374,000 |
| 2025-11-26 | 41.24 | 41.39 | 40.16 | 40.57 | -1.62% | 3,884,100 |
| 2025-11-25 | 41.30 | 41.35 | 40.15 | 41.24 | -0.51% | 7,468,300 |
| 2025-11-24 | 41.94 | 42.22 | 41.31 | 41.45 | -0.10% | 5,031,600 |
| 2025-11-21 | 42.42 | 42.42 | 40.19 | 41.49 | -2.40% | 5,399,600 |
| 2025-11-20 | 43.99 | 44.72 | 42.07 | 42.51 | -2.05% | 2,765,000 |
| 2025-11-19 | 42.85 | 44.08 | 42.85 | 43.40 | -1.97% | 3,174,600 |
| 2025-11-18 | 42.41 | 44.40 | 42.03 | 44.27 | +3.82% | 3,150,800 |
| 2025-11-17 | 44.20 | 44.25 | 42.33 | 42.64 | -3.81% | 3,278,900 |
| 2025-11-14 | 42.90 | 44.96 | 42.87 | 44.33 | +0.82% | 2,408,700 |
| 2025-11-13 | 46.00 | 46.08 | 43.56 | 43.97 | -5.34% | 3,298,200 |
| 2025-11-12 | 46.53 | 47.35 | 45.81 | 46.45 | -0.17% | 1,634,200 |
| 2025-11-11 | 45.63 | 46.95 | 45.63 | 46.53 | +0.74% | 2,223,200 |
| 2025-11-10 | 45.76 | 46.70 | 45.19 | 46.19 | +1.41% | 2,949,100 |
| 2025-11-07 | 44.96 | 45.75 | 44.01 | 45.55 | -0.02% | 3,056,200 |
| 2025-11-06 | 46.23 | 46.30 | 43.84 | 45.56 | -0.59% | 3,432,800 |
| 2025-11-05 | 46.99 | 47.18 | 45.67 | 45.83 | -1.44% | 2,240,300 |
| 2025-11-04 | 49.36 | 49.95 | 45.91 | 46.50 | -8.89% | 3,943,500 |
| 2025-11-03 | 48.80 | 52.38 | 47.84 | 51.04 | +4.70% | 5,554,800 |
| 2025-10-31 | 47.94 | 49.01 | 47.66 | 48.75 | +2.67% | 2,146,300 |
| 2025-10-30 | 47.13 | 49.42 | 47.00 | 47.48 | -1.15% | 2,824,200 |
| 2025-10-29 | 47.99 | 48.93 | 47.54 | 48.03 | -0.37% | 1,965,900 |
| 2025-10-28 | 48.73 | 48.98 | 47.99 | 48.21 | -0.62% | 1,634,700 |
| 2025-10-27 | 49.22 | 49.71 | 48.19 | 48.51 | -0.04% | 1,869,900 |
| 2025-10-24 | 48.95 | 49.58 | 48.49 | 48.53 | +0.85% | 2,338,700 |
| 2025-10-23 | 47.89 | 48.62 | 47.73 | 48.12 | +0.06% | 1,794,800 |
| 2025-10-22 | 48.64 | 49.46 | 47.98 | 48.09 | -2.87% | 3,067,400 |
| 2025-10-21 | 47.18 | 50.68 | 46.95 | 49.51 | +5.12% | 5,027,600 |
| 2025-10-20 | 45.63 | 47.93 | 45.59 | 47.10 | +3.95% | 3,532,000 |
| 2025-10-17 | 46.72 | 48.03 | 45.19 | 45.31 | -6.13% | 9,894,300 |
| 2025-10-16 | 44.17 | 49.94 | 42.74 | 48.27 | +10.60% | 19,150,200 |
| 2025-10-15 | 45.26 | 45.35 | 43.53 | 43.65 | -2.49% | 2,807,300 |
| 2025-10-14 | 43.14 | 45.29 | 42.61 | 44.76 | +1.29% | 2,851,500 |
| 2025-10-13 | 45.35 | 45.48 | 44.03 | 44.19 | -0.94% | 2,976,900 |
| 2025-10-10 | 46.89 | 47.73 | 44.07 | 44.61 | -4.80% | 3,370,100 |
| 2025-10-09 | 47.23 | 47.62 | 46.49 | 46.86 | -1.01% | 2,069,600 |
| 2025-10-08 | 46.65 | 47.92 | 46.00 | 47.34 | +2.58% | 3,877,300 |
| 2025-10-07 | 45.76 | 47.25 | 43.86 | 46.15 | -2.08% | 9,285,900 |
| 2025-10-06 | 47.50 | 50.43 | 46.10 | 47.13 | +0.47% | 6,071,700 |
| 2025-10-03 | 46.54 | 47.42 | 46.12 | 46.91 | +0.90% | 4,125,000 |
| 2025-10-02 | 44.68 | 46.60 | 44.13 | 46.49 | +5.40% | 3,994,400 |
| 2025-10-01 | 45.00 | 45.25 | 43.14 | 44.11 | -2.15% | 6,139,800 |
| 2025-09-30 | 46.69 | 46.86 | 44.56 | 45.08 | -3.78% | 3,968,500 |
| 2025-09-29 | 47.89 | 48.09 | 46.57 | 46.85 | -1.31% | 3,183,900 |
| 2025-09-26 | 46.55 | 47.53 | 46.50 | 47.47 | +1.61% | 2,488,500 |
| 2025-09-25 | 46.49 | 47.46 | 45.61 | 46.72 | -1.08% | 3,523,200 |
| 2025-09-24 | 48.92 | 49.46 | 46.51 | 47.23 | -3.30% | 5,031,800 |
| 2025-09-23 | 49.63 | 50.65 | 48.59 | 48.84 | -1.29% | 3,282,900 |
| 2025-09-22 | 49.80 | 49.88 | 48.17 | 49.48 | -1.43% | 3,028,900 |
| 2025-09-19 | 49.95 | 50.42 | 49.48 | 50.20 | +0.32% | 4,132,900 |
| 2025-09-18 | 50.80 | 51.24 | 49.31 | 50.04 | -0.77% | 4,310,700 |
| 2025-09-17 | 50.00 | 51.30 | 49.31 | 50.43 | +0.24% | 4,924,000 |
| 2025-09-16 | 49.98 | 50.55 | 48.99 | 50.31 | +0.44% | 4,967,900 |
| 2025-09-15 | 50.30 | 51.29 | 49.28 | 50.09 | -0.42% | 5,341,900 |
| 2025-09-12 | 50.47 | 51.30 | 49.30 | 50.30 | +1.13% | 5,569,700 |
| 2025-09-11 | 49.06 | 50.49 | 48.92 | 49.74 | +1.49% | 9,387,200 |
| 2025-09-10 | 48.17 | 49.27 | 47.18 | 49.01 | +1.74% | 6,396,600 |
| 2025-09-09 | 47.90 | 48.25 | 46.94 | 48.17 | +0.58% | 5,117,900 |
| 2025-09-08 | 45.87 | 48.13 | 45.21 | 47.89 | +4.72% | 6,439,000 |
| 2025-09-05 | 43.84 | 45.84 | 43.52 | 45.73 | +5.22% | 7,984,700 |
| 2025-09-04 | 43.54 | 44.39 | 42.17 | 43.46 | -7.35% | 16,490,500 |
| 2025-09-03 | 48.00 | 48.21 | 46.32 | 46.91 | -1.64% | 14,158,100 |
| 2025-09-02 | 47.60 | 48.95 | 47.02 | 47.69 | -0.69% | 5,858,300 |
| 2025-08-29 | 49.87 | 50.37 | 47.77 | 48.02 | -2.05% | 4,993,200 |
| 2025-08-28 | 47.92 | 49.91 | 47.92 | 49.03 | +3.73% | 5,772,300 |
| 2025-08-27 | 45.85 | 47.32 | 45.03 | 47.26 | +7.97% | 4,712,400 |
| 2025-08-26 | 45.02 | 45.70 | 43.72 | 43.77 | -3.23% | 5,704,600 |
| 2025-08-25 | 45.10 | 45.99 | 44.74 | 45.23 | +0.11% | 2,820,100 |
| 2025-08-22 | 44.27 | 46.54 | 44.24 | 45.18 | +2.26% | 4,786,600 |
| 2025-08-21 | 43.22 | 44.51 | 42.75 | 44.18 | +1.10% | 2,777,400 |
| 2025-08-20 | 43.58 | 44.72 | 43.34 | 43.70 | -1.29% | 3,982,300 |
| 2025-08-19 | 45.50 | 46.01 | 43.32 | 44.27 | -2.38% | 5,279,000 |
| 2025-08-18 | 44.02 | 46.28 | 43.75 | 45.35 | +2.42% | 6,436,400 |
| 2025-08-15 | 41.15 | 44.34 | 41.15 | 44.28 | +8.13% | 5,416,300 |
| 2025-08-14 | 40.56 | 41.19 | 40.30 | 40.95 | -1.40% | 3,936,300 |
| 2025-08-13 | 39.65 | 41.57 | 39.17 | 41.53 | +5.81% | 6,819,100 |
| 2025-08-12 | 38.86 | 40.00 | 38.82 | 39.25 | +1.11% | 3,793,200 |
| 2025-08-11 | 40.63 | 41.12 | 38.81 | 38.82 | -3.96% | 4,550,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+14.17%). Worst month: Mar (-18.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gitlab Inc's (GTLB) latest close?
38.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is GTLB's 52-week high and low?
52.38 high and 18.73 low over the trailing 52 weeks, as of 2026-08-07.
What is Gitlab Inc's strongest and weakest month historically?
Historically, GTLB's strongest calendar month has been Jan (average +14.17%) and its weakest Mar (average -18.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.