GitLab Inc. - Class A Common Stock (GTLB)

Historical Prices For GitLab Inc. - Class A Common Stock (GTLB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	45.04	46.00	42.48	42.53	3,800,591	42.53
4/02/2025	46.57	48.88	46.57	48.33	1,440,431	48.33
4/01/2025	46.73	47.66	45.97	47.65	1,902,862	47.65
3/31/2025	46.25	47.08	44.67	47.00	3,571,242	47.00
3/28/2025	49.60	49.77	47.74	48.38	1,854,679	48.38
3/27/2025	50.59	51.13	49.70	50.18	1,279,279	50.18
3/26/2025	52.80	52.99	50.94	51.40	1,256,111	51.40
3/25/2025	52.50	53.55	52.40	53.13	1,788,957	53.13
3/24/2025	51.66	53.19	51.63	52.12	1,903,783	52.12
3/21/2025	50.12	51.36	49.55	50.95	2,473,178	50.95
3/20/2025	50.19	51.74	50.19	51.16	2,022,665	51.16
3/19/2025	50.25	52.41	49.57	51.60	1,582,847	51.60
3/18/2025	51.43	51.48	49.30	49.89	2,201,958	49.89
3/17/2025	51.37	52.65	51.12	51.94	2,006,783	51.94
3/14/2025	51.04	52.25	50.77	52.08	1,935,568	52.08
3/13/2025	52.24	52.24	48.69	49.98	2,877,885	49.98
3/12/2025	53.78	54.61	51.48	52.79	2,222,165	52.79
3/11/2025	50.53	52.52	49.91	51.94	2,593,466	51.94
3/10/2025	54.41	54.80	50.25	50.99	3,400,794	50.99
3/07/2025	57.56	58.75	55.24	56.38	2,721,345	56.38
3/06/2025	59.63	61.16	57.95	58.25	3,079,569	58.25
3/05/2025	63.44	64.42	59.96	61.79	3,710,586	61.79
3/04/2025	54.40	63.24	53.55	62.80	10,324,638	62.80
3/03/2025	60.76	61.67	55.93	56.25	7,132,736	56.25
2/28/2025	59.99	60.55	58.88	60.21	3,094,077	60.21
2/27/2025	62.74	63.27	59.97	60.03	2,060,695	60.03
2/26/2025	61.45	62.44	60.81	61.00	1,675,390	61.00
2/25/2025	61.65	62.11	58.58	60.80	2,389,521	60.80
2/24/2025	64.04	64.14	60.38	62.28	3,118,439	62.28
2/21/2025	67.88	68.38	63.91	64.12	2,130,059	64.12
2/20/2025	69.30	69.69	65.71	67.45	3,063,178	67.45
2/19/2025	72.00	72.17	69.50	69.82	2,011,537	69.82
2/18/2025	68.40	71.76	67.93	71.54	2,603,910	71.54
2/14/2025	71.18	71.57	66.62	67.83	3,043,728	67.83
2/13/2025	70.73	70.73	68.83	70.56	2,019,467	70.56
2/12/2025	67.25	70.82	67.05	69.79	2,065,129	69.79
2/11/2025	70.56	70.66	68.26	68.50	1,947,963	68.50
2/10/2025	72.10	72.70	70.70	71.28	2,306,928	71.28
2/07/2025	71.88	72.31	69.91	70.55	2,057,527	70.55
2/06/2025	73.52	74.00	71.10	71.45	2,504,222	71.45
2/05/2025	71.17	74.04	71.14	73.14	2,606,683	73.14
2/04/2025	72.20	72.58	70.35	71.44	2,263,084	71.44
2/03/2025	70.00	71.58	69.34	70.72	2,926,545	70.72
1/31/2025	71.81	74.18	70.80	72.76	5,258,472	72.76
1/30/2025	68.72	70.03	68.33	69.38	3,111,197	69.38
1/29/2025	72.68	72.80	69.16	70.33	4,294,857	70.33
1/28/2025	65.47	72.87	65.41	72.75	7,928,591	72.75
1/27/2025	62.90	67.55	62.52	64.76	4,811,139	64.76
1/24/2025	64.32	65.38	63.91	64.79	2,400,418	64.79
1/23/2025	63.05	64.19	62.49	63.94	2,157,023	63.94
1/22/2025	65.31	65.93	63.61	63.68	2,744,901	63.68
1/21/2025	64.25	65.25	63.33	65.07	3,085,282	65.07
1/17/2025	65.05	65.05	62.67	63.02	1,731,566	63.02
1/16/2025	63.53	64.94	63.00	64.20	2,053,119	64.20
1/15/2025	62.41	63.78	62.14	62.93	3,165,293	62.93
1/14/2025	58.34	61.80	57.59	61.22	2,917,205	61.22
1/13/2025	58.30	58.64	56.94	57.37	1,851,874	57.37
1/10/2025	61.00	61.20	59.08	59.94	1,910,049	59.94
1/08/2025	60.10	61.69	59.33	61.64	1,670,542	61.64
1/07/2025	62.78	63.91	60.12	60.57	2,285,692	60.57
1/06/2025	61.10	63.05	60.16	61.56	2,990,839	61.56