Gitlab Inc Cl A (GTLB)
61.04 +0.36 (0.59%)
GitLab Inc. is a leading platform for DevOps, providing a suite of tools for software development, project management, and collaboration. The company offers a comprehensive solution that integrates various stages of the software development lifecycle, from planning and coding to testing and deployment. GitLab’s platform is designed to enhance productivity and streamline processes for developers and teams, allowing for better version control, continuous integration, and automated workflows. With an emphasis on openness and collaboration, GitLab also supports both self-hosted and cloud-based environments, catering to a diverse range of organizations seeking to innovate and deliver high-quality software efficiently.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 62.30 | 63.36 | 61.01 | 61.04 | 3,163,885 | 61.04 |
| 12/11/2024 | 61.71 | 62.49 | 60.20 | 60.68 | 4,247,989 | 60.68 |
| 12/10/2024 | 64.79 | 66.72 | 60.81 | 61.58 | 5,357,860 | 61.58 |
| 12/09/2024 | 67.30 | 69.50 | 66.33 | 66.73 | 4,683,076 | 66.73 |
| 12/06/2024 | 73.50 | 73.50 | 65.78 | 67.19 | 12,931,950 | 67.19 |
| 12/05/2024 | 66.50 | 66.61 | 65.08 | 66.04 | 5,891,490 | 66.04 |
| 12/04/2024 | 66.25 | 68.48 | 65.50 | 66.56 | 3,525,890 | 66.56 |
| 12/03/2024 | 62.61 | 64.26 | 62.50 | 63.86 | 2,139,650 | 63.86 |
| 12/02/2024 | 64.09 | 64.32 | 62.46 | 62.99 | 2,454,900 | 62.99 |
| 11/29/2024 | 64.01 | 64.10 | 63.00 | 63.75 | 699,506 | 63.75 |
| 11/27/2024 | 65.65 | 65.91 | 62.02 | 63.80 | 2,274,165 | 63.80 |
| 11/26/2024 | 66.00 | 67.32 | 65.02 | 66.37 | 1,485,752 | 66.37 |
| 11/25/2024 | 68.03 | 68.69 | 65.95 | 66.37 | 2,575,670 | 66.37 |
| 11/22/2024 | 65.40 | 66.80 | 64.44 | 66.62 | 2,306,519 | 66.62 |
| 11/21/2024 | 64.10 | 66.45 | 63.87 | 64.80 | 4,650,673 | 64.80 |
| 11/20/2024 | 61.14 | 62.18 | 59.76 | 62.15 | 1,845,702 | 62.15 |
| 11/19/2024 | 58.85 | 61.01 | 58.52 | 60.91 | 1,701,980 | 60.91 |
| 11/18/2024 | 59.73 | 60.07 | 58.47 | 59.96 | 1,314,382 | 59.96 |
| 11/15/2024 | 61.59 | 61.59 | 58.18 | 59.87 | 1,605,511 | 59.87 |
| 11/14/2024 | 60.58 | 62.40 | 59.39 | 61.15 | 2,159,111 | 61.15 |
| 11/13/2024 | 60.15 | 63.34 | 60.15 | 60.93 | 1,989,087 | 60.93 |
| 11/12/2024 | 59.73 | 60.50 | 59.00 | 59.95 | 1,027,704 | 59.95 |
| 11/11/2024 | 61.96 | 62.58 | 60.00 | 60.15 | 2,535,140 | 60.15 |
| 11/08/2024 | 60.60 | 61.04 | 58.72 | 60.50 | 1,195,295 | 60.50 |
| 11/07/2024 | 60.09 | 61.66 | 59.15 | 61.19 | 1,555,282 | 61.19 |
| 11/06/2024 | 57.93 | 60.68 | 57.93 | 60.21 | 2,609,294 | 60.21 |
| 11/05/2024 | 55.45 | 56.99 | 55.44 | 56.42 | 854,086 | 56.42 |
| 11/04/2024 | 56.94 | 56.94 | 55.08 | 55.99 | 1,171,589 | 55.99 |
| 11/01/2024 | 55.73 | 57.34 | 54.81 | 56.94 | 2,165,299 | 56.94 |
| 10/31/2024 | 54.50 | 54.92 | 53.28 | 53.75 | 1,071,513 | 53.75 |
| 10/30/2024 | 55.37 | 55.65 | 54.21 | 54.56 | 1,204,265 | 54.56 |
| 10/29/2024 | 53.95 | 55.73 | 53.59 | 54.73 | 902,095 | 54.73 |
| 10/28/2024 | 55.53 | 55.99 | 53.71 | 53.88 | 1,279,123 | 53.88 |
| 10/25/2024 | 56.00 | 56.93 | 54.77 | 55.12 | 946,798 | 55.12 |
| 10/24/2024 | 53.93 | 56.58 | 53.81 | 55.64 | 1,823,910 | 55.64 |
| 10/23/2024 | 54.55 | 54.62 | 52.44 | 53.06 | 1,064,131 | 53.06 |
| 10/22/2024 | 55.20 | 55.20 | 53.88 | 54.85 | 1,589,218 | 54.85 |
| 10/21/2024 | 57.17 | 57.90 | 55.17 | 55.43 | 1,782,558 | 55.43 |
| 10/18/2024 | 55.19 | 56.60 | 54.33 | 55.34 | 1,992,137 | 55.34 |
| 10/17/2024 | 54.28 | 55.09 | 53.84 | 54.43 | 1,060,711 | 54.43 |
| 10/16/2024 | 54.75 | 54.75 | 53.50 | 54.35 | 839,723 | 54.35 |
| 10/15/2024 | 55.00 | 55.20 | 54.03 | 54.42 | 857,226 | 54.42 |
| 10/14/2024 | 54.96 | 55.39 | 53.74 | 54.97 | 947,660 | 54.97 |
| 10/11/2024 | 54.41 | 55.55 | 54.12 | 54.73 | 1,596,311 | 54.73 |
| 10/10/2024 | 53.25 | 55.19 | 53.25 | 54.36 | 1,611,609 | 54.36 |
| 10/09/2024 | 52.66 | 53.99 | 51.74 | 53.84 | 3,679,600 | 53.84 |
| 10/08/2024 | 49.58 | 50.28 | 49.03 | 49.97 | 1,013,044 | 49.97 |
| 10/07/2024 | 50.29 | 50.75 | 49.16 | 49.47 | 1,132,363 | 49.47 |
| 10/04/2024 | 49.80 | 50.47 | 48.92 | 50.16 | 1,066,728 | 50.16 |
| 10/03/2024 | 49.09 | 50.06 | 48.53 | 48.76 | 1,155,718 | 48.76 |
| 10/02/2024 | 50.04 | 50.54 | 49.53 | 50.23 | 1,159,811 | 50.23 |
| 10/01/2024 | 51.55 | 51.55 | 49.27 | 49.68 | 1,175,546 | 49.68 |
| 9/30/2024 | 51.38 | 52.06 | 50.22 | 51.54 | 980,960 | 51.54 |
| 9/27/2024 | 51.72 | 51.82 | 50.85 | 51.65 | 948,114 | 51.65 |
| 9/26/2024 | 52.23 | 52.41 | 50.35 | 51.41 | 1,205,403 | 51.41 |
| 9/25/2024 | 52.90 | 53.48 | 51.57 | 51.65 | 1,109,970 | 51.65 |
| 9/24/2024 | 53.45 | 53.79 | 52.52 | 53.09 | 1,014,247 | 53.09 |
| 9/23/2024 | 52.58 | 53.84 | 52.30 | 53.18 | 2,154,698 | 53.18 |
| 9/20/2024 | 51.90 | 52.50 | 51.48 | 52.05 | 2,066,233 | 52.05 |
| 9/19/2024 | 52.58 | 53.86 | 52.08 | 52.35 | 1,901,567 | 52.35 |
| 9/18/2024 | 51.12 | 52.47 | 50.54 | 51.17 | 1,415,938 | 51.17 |
| 9/17/2024 | 53.33 | 53.33 | 51.30 | 51.63 | 1,604,011 | 51.63 |
| 9/16/2024 | 54.46 | 54.46 | 52.65 | 52.74 | 2,231,750 | 52.74 |
| 9/13/2024 | 54.31 | 55.33 | 53.92 | 54.49 | 1,464,192 | 54.49 |