MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTLB — GitLab Inc. Class A Common Stock
NasdaqGitLab Inc. Class A Common Stock
$49.78
-0.17(-0.34%)
- O
- 50.85
- H
- 51.25
- L
- 49.00
- V
- 2.98M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.78
Period Return+19.81%
Period High$55.55
Period Low$18.73
Avg Daily Volume5.08M
Total Trading Days365
GTLB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.85 | $51.25 | $49.00 | $49.78 | $-0.17 | -0.34% | 2,982,028 | $49.77 | $49.00 $51.25 |
| Oct 1, 2026 | $48.18 | $50.00 | $47.34 | $49.95 | +$2.70 | +5.71% | 4,603,205 | $49.11 | $47.34 $50.00 |
| Sep 30, 2026 | $46.58 | $48.11 | $46.48 | $47.25 | +$0.54 | +1.16% | 3,550,799 | $47.32 | $46.48 $48.11 |
| Sep 29, 2026 | $46.00 | $47.10 | $45.51 | $46.71 | +$0.50 | +1.08% | 4,200,421 | $46.45 | $45.51 $47.10 |
| Sep 28, 2026 | $45.64 | $46.47 | $44.22 | $46.21 | $-0.64 | -1.36% | 5,206,235 | $45.77 | $44.22 $46.47 |
| Sep 25, 2026 | $48.61 | $48.61 | $46.81 | $46.85 | $-1.78 | -3.65% | 3,899,962 | $47.52 | $46.81 $48.61 |
| Sep 24, 2026 | $48.89 | $49.24 | $48.01 | $48.62 | $-0.39 | -0.80% | 6,191,976 | $48.59 | $48.01 $49.24 |
| Sep 23, 2026 | $49.17 | $49.80 | $48.39 | $49.01 | +$0.19 | +0.39% | 3,743,054 | $49.09 | $48.39 $49.80 |
| Sep 22, 2026 | $50.49 | $50.67 | $48.05 | $48.82 | $-0.97 | -1.95% | 2,971,058 | $48.77 | $48.05 $50.67 |
| Sep 21, 2026 | $49.38 | $50.16 | $49.10 | $49.79 | +$0.56 | +1.14% | 2,424,702 | $49.68 | $49.10 $50.16 |
| Sep 18, 2026 | $50.67 | $50.67 | $49.07 | $49.23 | $-1.04 | -2.07% | 5,951,974 | $49.33 | $49.07 $50.67 |
| Sep 17, 2026 | $48.54 | $50.47 | $48.07 | $50.27 | +$1.50 | +3.08% | 3,975,559 | $49.90 | $48.07 $50.47 |
| Sep 16, 2026 | $48.06 | $49.31 | $48.06 | $48.77 | $-0.33 | -0.67% | 3,121,222 | $48.76 | $48.06 $49.31 |
| Sep 15, 2026 | $48.50 | $50.23 | $48.43 | $49.10 | $-0.15 | -0.30% | 3,217,504 | $49.33 | $48.43 $50.23 |
| Sep 14, 2026 | $48.34 | $49.49 | $47.63 | $49.25 | +$2.26 | +4.81% | 3,349,969 | $48.93 | $47.63 $49.49 |
| Sep 11, 2026 | $47.33 | $48.29 | $46.31 | $46.99 | $-0.31 | -0.66% | 3,458,440 | $47.00 | $46.31 $48.29 |
| Sep 10, 2026 | $46.54 | $47.95 | $46.01 | $47.30 | +$0.97 | +2.09% | 4,432,378 | $47.24 | $46.01 $47.95 |
| Sep 9, 2026 | $47.22 | $47.53 | $46.20 | $46.33 | $-0.82 | -1.74% | 4,378,002 | $46.64 | $46.20 $47.53 |
| Sep 8, 2026 | $48.95 | $49.09 | $46.84 | $47.15 | $-2.68 | -5.38% | 4,379,164 | $47.33 | $46.84 $49.09 |
| Sep 4, 2026 | $48.94 | $50.61 | $47.88 | $49.83 | +$0.52 | +1.05% | 5,599,236 | $49.81 | $47.88 $50.61 |
| Sep 3, 2026 | $49.98 | $50.74 | $48.89 | $49.31 | $-0.28 | -0.56% | 7,918,121 | $49.77 | $48.89 $50.74 |
| Sep 2, 2026 | $55.20 | $55.55 | $49.11 | $49.59 | +$4.50 | +9.98% | 28,926,876 | $51.38 | $49.11 $55.55 |
| Sep 1, 2026 | $45.68 | $46.39 | $44.46 | $45.09 | $-1.45 | -3.12% | 10,853,188 | $46.45 | $44.46 $46.39 |
| Aug 31, 2026 | $44.80 | $46.65 | $44.67 | $46.54 | +$1.67 | +3.72% | 5,712,112 | $45.98 | $44.67 $46.65 |
| Aug 28, 2026 | $44.39 | $45.36 | $44.11 | $44.87 | +$0.06 | +0.13% | 3,959,361 | $44.90 | $44.11 $45.36 |
| Aug 27, 2026 | $42.31 | $44.85 | $42.30 | $44.81 | +$3.50 | +8.47% | 5,548,403 | $44.11 | $42.30 $44.85 |
| Aug 26, 2026 | $40.71 | $41.71 | $40.14 | $41.31 | $-0.35 | -0.84% | 2,638,293 | $41.33 | $40.14 $41.71 |
| Aug 25, 2026 | $41.93 | $42.30 | $40.84 | $41.66 | $-0.37 | -0.88% | 2,636,245 | $41.41 | $40.84 $42.30 |
| Aug 24, 2026 | $41.50 | $42.64 | $41.06 | $42.03 | +$0.36 | +0.86% | 3,530,869 | $41.94 | $41.06 $42.64 |
| Aug 21, 2026 | $42.25 | $42.32 | $40.82 | $41.67 | $-0.41 | -0.97% | 3,123,919 | $41.49 | $40.82 $42.32 |