NasdaqGS - Nasdaq Real Time Price USD

GitLab Inc. (GTLB)

Time to buy GTLB?

49.61

-1.88

(-3.65%)

As of 10:38:41 AM EDT. Market Open.

Time to buy GTLB?

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	50.00	50.40	49.27	49.61	49.61	629,122
May 16, 2025	52.00	52.59	51.24	51.49	51.49	1,945,200
May 15, 2025	53.18	53.82	50.78	51.81	51.81	2,660,300
May 14, 2025	53.93	54.08	52.35	53.43	53.43	2,403,100
May 13, 2025	52.06	53.60	51.94	53.36	53.36	2,297,500
May 12, 2025	51.90	52.18	50.71	52.06	52.06	1,976,600
May 9, 2025	50.23	50.36	48.44	49.16	49.16	2,085,600
May 8, 2025	48.84	49.93	47.75	49.53	49.53	2,628,700
May 7, 2025	46.08	47.50	46.08	47.08	47.08	1,627,100
May 6, 2025	45.17	46.77	44.53	46.49	46.49	1,720,300
May 5, 2025	45.86	47.41	45.43	45.48	45.48	2,130,400
May 2, 2025	46.82	47.29	46.33	46.55	46.55	1,706,000
May 1, 2025	48.09	48.44	46.77	46.96	46.96	2,159,000
Apr 30, 2025	45.71	46.74	44.71	46.67	46.67	1,739,400
Apr 29, 2025	46.72	47.34	46.35	47.15	47.15	1,656,500
Apr 28, 2025	47.22	47.94	46.03	46.96	46.96	2,076,200
Apr 25, 2025	45.39	47.47	45.22	47.16	47.16	1,567,500
Apr 24, 2025	43.87	45.76	43.65	45.67	45.67	2,078,400
Apr 23, 2025	43.94	45.06	42.86	42.92	42.92	2,341,900
Apr 22, 2025	41.40	41.90	40.38	41.55	41.55	2,147,800
Apr 21, 2025	42.00	42.22	39.82	40.97	40.97	3,380,100
Apr 17, 2025	41.98	43.10	41.87	42.90	42.90	3,101,500
Apr 16, 2025	42.54	43.40	41.41	42.17	42.17	3,651,100
Apr 15, 2025	42.06	43.80	41.79	43.65	43.65	2,369,000
Apr 14, 2025	43.57	44.03	42.00	42.41	42.41	1,933,400
Apr 11, 2025	42.94	43.49	41.11	41.92	41.92	5,092,200
Apr 10, 2025	45.03	45.46	42.31	42.98	42.98	3,848,000
Apr 9, 2025	41.37	47.20	40.62	46.30	46.30	5,189,400
Apr 8, 2025	44.57	44.95	39.70	40.52	40.52	3,730,300
Apr 7, 2025	38.31	44.09	38.05	42.80	42.80	5,036,800
Apr 4, 2025	40.80	41.56	37.90	41.09	41.09	4,118,900
Apr 3, 2025	45.04	46.00	42.48	42.53	42.53	3,802,400
Apr 2, 2025	46.57	48.88	46.57	48.33	48.33	1,441,600
Apr 1, 2025	46.73	47.66	45.97	47.65	47.65	1,902,700
Mar 31, 2025	46.25	47.08	44.67	47.00	47.00	3,571,000
Mar 28, 2025	49.60	49.78	47.74	48.38	48.38	1,854,700
Mar 27, 2025	50.59	51.13	49.70	50.18	50.18	1,279,200
Mar 26, 2025	52.80	52.99	50.94	51.40	51.40	1,255,100
Mar 25, 2025	52.50	53.55	52.40	53.13	53.13	1,789,200
Mar 24, 2025	51.66	53.19	51.63	52.12	52.12	1,903,900
Mar 21, 2025	50.12	51.36	49.55	50.95	50.95	2,473,100
Mar 20, 2025	50.19	51.74	50.19	51.16	51.16	2,022,400
Mar 19, 2025	50.25	52.41	49.57	51.60	51.60	1,583,300
Mar 18, 2025	51.43	51.48	49.30	49.89	49.89	2,202,000
Mar 17, 2025	51.37	52.65	51.12	51.94	51.94	2,006,700
Mar 14, 2025	51.04	52.25	50.77	52.08	52.08	1,935,400
Mar 13, 2025	52.24	52.24	48.69	49.98	49.98	2,879,600
Mar 12, 2025	53.78	54.61	51.48	52.79	52.79	2,222,300
Mar 11, 2025	50.53	52.52	49.91	51.94	51.94	2,593,900
Mar 10, 2025	54.41	54.80	50.25	50.99	50.99	3,406,800
Mar 7, 2025	57.56	58.75	55.24	56.38	56.38	2,721,300
Mar 6, 2025	59.63	61.16	57.95	58.25	58.25	3,081,300
Mar 5, 2025	63.44	64.42	59.96	61.79	61.79	3,711,200
Mar 4, 2025	54.40	63.24	53.55	62.80	62.80	10,328,500
Mar 3, 2025	60.76	61.67	55.93	56.25	56.25	7,169,900
Feb 28, 2025	59.99	60.56	58.88	60.21	60.21	3,094,100
Feb 27, 2025	62.74	63.27	59.97	60.04	60.04	2,061,300
Feb 26, 2025	61.45	62.44	60.81	61.00	61.00	1,675,000
Feb 25, 2025	61.65	62.11	58.58	60.80	60.80	2,392,000
Feb 24, 2025	64.04	64.14	60.38	62.28	62.28	3,120,100
Feb 21, 2025	67.88	68.38	63.91	64.12	64.12	2,130,100
Feb 20, 2025	69.30	69.69	65.71	67.45	67.45	3,064,100
Feb 19, 2025	72.00	72.17	69.50	69.82	69.82	2,011,900
Feb 18, 2025	68.40	71.76	67.93	71.54	71.54	2,604,500
Feb 14, 2025	71.18	71.57	66.62	67.83	67.83	3,043,700
Feb 13, 2025	70.73	70.73	68.83	70.56	70.56	2,021,400
Feb 12, 2025	67.25	70.82	67.05	69.79	69.79	2,066,500
Feb 11, 2025	70.56	70.66	68.26	68.50	68.50	1,948,700
Feb 10, 2025	72.10	72.70	70.70	71.28	71.28	2,309,600
Feb 7, 2025	71.88	72.31	69.91	70.55	70.55	2,057,500
Feb 6, 2025	73.52	74.00	71.10	71.45	71.45	2,505,300
Feb 5, 2025	71.17	74.04	71.14	73.14	73.14	2,604,500
Feb 4, 2025	72.20	72.57	70.35	71.44	71.44	2,265,100
Feb 3, 2025	70.00	71.58	69.34	70.72	70.72	2,933,900
Jan 31, 2025	71.81	74.18	70.80	72.76	72.76	5,258,500
Jan 30, 2025	68.72	70.03	68.33	69.38	69.38	3,114,500
Jan 29, 2025	72.68	72.80	69.16	70.33	70.33	4,302,200
Jan 28, 2025	65.47	72.87	65.41	72.75	72.75	7,937,000
Jan 27, 2025	62.90	67.55	62.52	64.76	64.76	4,812,300
Jan 24, 2025	64.32	65.38	63.91	64.79	64.79	2,400,300
Jan 23, 2025	63.05	64.19	62.49	63.94	63.94	2,157,000
Jan 22, 2025	65.31	65.93	63.61	63.68	63.68	2,744,900
Jan 21, 2025	64.25	65.25	63.33	65.07	65.07	3,088,600
Jan 17, 2025	65.05	65.05	62.67	63.02	63.02	1,731,600
Jan 16, 2025	63.53	64.94	63.00	64.20	64.20	2,053,600
Jan 15, 2025	62.41	63.78	62.14	62.93	62.93	3,166,200
Jan 14, 2025	58.34	61.80	57.59	61.22	61.22	2,918,600
Jan 13, 2025	58.30	58.64	56.94	57.37	57.37	1,853,400
Jan 10, 2025	61.00	61.20	59.08	59.94	59.94	1,910,000
Jan 8, 2025	60.10	61.69	59.33	61.64	61.64	1,670,500
Jan 7, 2025	62.78	63.90	60.12	60.57	60.57	2,286,400
Jan 6, 2025	61.10	63.05	60.16	61.56	61.56	2,991,700
Jan 3, 2025	57.36	60.00	57.33	59.76	59.76	2,875,000
Jan 2, 2025	57.16	57.50	55.64	56.36	56.36	1,581,900
Dec 31, 2024	56.36	56.69	55.70	56.35	56.35	1,766,200
Dec 30, 2024	56.33	56.94	55.89	56.47	56.47	1,752,600
Dec 27, 2024	58.92	59.33	56.48	57.97	57.97	2,036,600
Dec 26, 2024	60.00	60.05	58.91	59.74	59.74	2,058,700
Dec 24, 2024	60.43	60.87	59.51	60.45	60.45	1,727,500
Dec 23, 2024	59.98	61.08	57.61	60.01	60.01	2,642,300
Dec 20, 2024	55.69	59.94	55.48	59.83	59.83	4,623,200
Dec 19, 2024	58.00	58.87	55.26	55.66	55.66	3,104,400
Dec 18, 2024	59.10	60.00	56.30	57.24	57.24	4,126,000
Dec 17, 2024	57.83	61.32	57.81	59.14	59.14	3,609,900
Dec 16, 2024	58.87	59.60	58.12	59.07	59.07	3,719,500
Dec 13, 2024	60.23	60.65	57.87	58.60	58.60	3,384,200
Dec 12, 2024	62.30	63.36	61.01	61.04	61.04	3,164,800
Dec 11, 2024	61.71	62.49	60.20	60.68	60.68	4,252,700
Dec 10, 2024	64.79	66.72	60.81	61.58	61.58	5,361,300
Dec 9, 2024	67.30	69.50	66.33	66.73	66.73	4,684,000
Dec 6, 2024	73.50	73.50	65.78	67.19	67.19	12,931,900
Dec 5, 2024	66.50	66.61	65.08	66.04	66.04	5,878,600
Dec 4, 2024	66.25	68.48	65.50	66.56	66.56	3,531,500
Dec 3, 2024	62.61	64.26	62.50	63.86	63.86	2,144,300
Dec 2, 2024	64.09	64.32	62.46	62.99	62.99	2,455,500
Nov 29, 2024	64.01	64.10	63.00	63.75	63.75	699,500
Nov 27, 2024	65.65	65.91	62.02	63.80	63.80	2,274,000
Nov 26, 2024	66.00	67.32	65.02	66.37	66.37	1,486,300
Nov 25, 2024	68.03	68.69	65.95	66.37	66.37	2,579,200
Nov 22, 2024	65.40	66.80	64.44	66.62	66.62	2,306,500
Nov 21, 2024	64.10	66.45	63.87	64.80	64.80	4,650,600
Nov 20, 2024	61.14	62.18	59.76	62.15	62.15	1,846,700
Nov 19, 2024	58.85	61.01	58.52	60.91	60.91	1,702,000
Nov 18, 2024	59.73	60.07	58.47	59.96	59.96	1,314,300
Nov 15, 2024	61.59	61.59	58.18	59.87	59.87	1,605,500
Nov 14, 2024	60.58	62.40	59.39	61.15	61.15	2,159,100
Nov 13, 2024	60.15	63.34	60.15	60.93	60.93	1,988,000
Nov 12, 2024	59.73	60.50	59.00	59.95	59.95	1,027,700
Nov 11, 2024	61.96	62.58	60.00	60.15	60.15	2,535,100
Nov 8, 2024	60.60	61.04	58.72	60.50	60.50	1,195,200
Nov 7, 2024	60.09	61.66	59.15	61.19	61.19	1,555,800
Nov 6, 2024	57.93	60.68	57.93	60.21	60.21	2,609,900
Nov 5, 2024	55.45	56.99	55.44	56.42	56.42	854,100
Nov 4, 2024	56.94	56.94	55.08	55.99	55.99	1,171,600
Nov 1, 2024	55.73	57.34	54.81	56.94	56.94	2,165,300
Oct 31, 2024	54.50	54.92	53.28	53.75	53.75	1,072,300
Oct 30, 2024	55.37	55.65	54.21	54.56	54.56	1,204,200
Oct 29, 2024	53.95	55.73	53.59	54.73	54.73	902,200
Oct 28, 2024	55.53	55.99	53.71	53.88	53.88	1,279,100
Oct 25, 2024	56.00	56.93	54.77	55.12	55.12	946,800
Oct 24, 2024	53.93	56.58	53.81	55.64	55.64	1,824,000
Oct 23, 2024	54.55	54.62	52.44	53.06	53.06	1,063,800
Oct 22, 2024	55.20	55.20	53.88	54.85	54.85	1,589,300
Oct 21, 2024	57.17	57.90	55.17	55.43	55.43	1,783,300
Oct 18, 2024	55.19	56.60	54.33	55.34	55.34	1,992,100
Oct 17, 2024	54.28	55.09	53.84	54.43	54.43	1,060,700
Oct 16, 2024	54.75	54.75	53.50	54.35	54.35	839,700
Oct 15, 2024	55.00	55.20	54.03	54.42	54.42	857,100
Oct 14, 2024	54.96	55.39	53.74	54.97	54.97	947,500
Oct 11, 2024	54.41	55.55	54.12	54.73	54.73	1,596,300
Oct 10, 2024	53.25	55.19	53.25	54.36	54.36	1,611,700
Oct 9, 2024	52.66	53.99	51.74	53.84	53.84	3,680,000
Oct 8, 2024	49.58	50.28	49.03	49.97	49.97	1,013,400
Oct 7, 2024	50.29	50.75	49.16	49.47	49.47	1,132,500
Oct 4, 2024	49.80	50.47	48.92	50.16	50.16	1,066,700
Oct 3, 2024	49.09	50.06	48.53	48.76	48.76	1,155,800
Oct 2, 2024	50.04	50.54	49.53	50.23	50.23	1,160,200
Oct 1, 2024	51.55	51.55	49.27	49.68	49.68	1,175,500
Sep 30, 2024	51.38	52.06	50.22	51.54	51.54	980,800
Sep 27, 2024	51.72	51.82	50.85	51.65	51.65	948,100
Sep 26, 2024	52.23	52.45	50.35	51.41	51.41	1,205,400
Sep 25, 2024	52.90	53.48	51.57	51.65	51.65	1,111,000
Sep 24, 2024	53.45	53.79	52.52	53.09	53.09	1,014,200
Sep 23, 2024	52.58	53.84	52.30	53.18	53.18	2,154,600
Sep 20, 2024	51.90	52.50	51.48	52.05	52.05	2,041,200
Sep 19, 2024	52.58	53.86	52.08	52.35	52.35	1,901,700
Sep 18, 2024	51.12	52.47	50.54	51.17	51.17	1,416,200
Sep 17, 2024	53.33	53.33	51.30	51.63	51.63	1,604,700
Sep 16, 2024	54.46	54.46	52.65	52.74	52.74	2,232,000
Sep 13, 2024	54.31	55.33	53.92	54.49	54.49	1,464,200
Sep 12, 2024	54.42	54.55	53.12	54.15	54.15	1,636,100
Sep 11, 2024	56.11	56.64	54.41	55.29	55.29	1,516,200
Sep 10, 2024	53.99	56.33	53.25	56.20	56.20	2,399,900
Sep 9, 2024	53.85	54.80	52.82	53.50	53.50	1,765,900
Sep 6, 2024	55.75	56.03	52.86	53.09	53.09	2,322,400
Sep 5, 2024	54.72	56.90	54.36	55.85	55.85	4,384,000
Sep 4, 2024	50.43	54.88	50.19	54.35	54.35	13,611,600
Sep 3, 2024	46.63	47.11	44.50	44.68	44.68	5,198,700
Aug 30, 2024	47.97	48.38	46.43	47.40	47.40	3,248,700
Aug 29, 2024	46.61	48.75	46.61	47.89	47.89	1,199,500
Aug 28, 2024	46.97	47.34	45.47	46.10	46.10	1,514,500
Aug 27, 2024	47.21	47.81	46.57	47.01	47.01	758,700
Aug 26, 2024	46.29	47.57	46.29	47.30	47.30	978,000
Aug 23, 2024	46.62	47.19	46.13	46.98	46.98	1,034,400
Aug 22, 2024	46.93	47.12	46.05	46.12	46.12	1,918,500
Aug 21, 2024	46.82	47.45	46.46	47.26	47.26	1,139,600
Aug 20, 2024	46.84	47.21	46.19	46.52	46.52	1,209,100
Aug 19, 2024	45.05	46.37	44.90	46.36	46.36	1,000,300
Aug 16, 2024	44.41	45.73	44.25	45.41	45.41	1,529,000
Aug 15, 2024	44.03	44.87	44.03	44.80	44.80	1,232,800
Aug 14, 2024	44.20	44.34	42.25	42.97	42.97	1,547,100
Aug 13, 2024	42.00	44.15	41.70	44.12	44.12	1,598,500
Aug 12, 2024	41.86	43.22	41.63	41.99	41.99	1,525,200
Aug 9, 2024	41.29	42.34	40.84	41.70	41.70	2,208,200
Aug 8, 2024	42.97	43.04	40.72	40.84	40.84	3,799,600
Aug 7, 2024	43.97	45.39	42.71	43.19	43.19	1,594,500
Aug 6, 2024	43.19	44.11	42.31	43.04	43.04	1,722,000
Aug 5, 2024	42.45	45.01	41.87	42.67	42.67	3,780,900
Aug 2, 2024	46.16	47.77	45.49	47.71	47.71	2,229,700
Aug 1, 2024	51.58	52.26	48.13	48.46	48.46	1,690,400
Jul 31, 2024	50.95	52.07	50.38	51.23	51.23	1,226,600
Jul 30, 2024	52.90	53.46	49.74	50.13	50.13	2,333,000
Jul 29, 2024	53.61	53.61	52.13	52.87	52.87	1,409,700
Jul 26, 2024	54.15	54.57	52.17	53.37	53.37	1,518,800
Jul 25, 2024	52.50	55.38	52.14	53.44	53.44	2,255,700
Jul 24, 2024	54.32	55.06	51.84	51.96	51.96	1,501,200
Jul 23, 2024	54.17	56.12	54.17	55.05	55.05	2,509,300
Jul 22, 2024	54.01	54.11	52.30	53.54	53.54	1,521,200
Jul 19, 2024	53.49	54.48	52.82	53.57	53.57	1,652,100
Jul 18, 2024	54.50	55.26	51.86	53.01	53.01	3,737,700
Jul 17, 2024	56.26	56.50	53.81	55.39	55.39	8,165,800
Jul 16, 2024	49.50	50.82	49.36	50.66	50.66	2,057,800
Jul 15, 2024	49.75	50.22	47.66	48.44	48.44	3,122,700
Jul 12, 2024	52.27	52.36	50.77	50.95	50.95	1,853,100
Jul 11, 2024	51.28	52.71	50.85	52.08	52.08	2,267,300
Jul 10, 2024	50.62	50.98	48.96	50.70	50.70	2,525,900
Jul 9, 2024	52.78	52.87	49.16	50.21	50.21	2,130,600
Jul 8, 2024	52.82	53.26	51.89	53.00	53.00	1,895,700
Jul 5, 2024	53.08	53.80	52.28	52.58	52.58	1,639,000
Jul 3, 2024	51.51	53.27	51.43	53.17	53.17	2,069,600
Jul 2, 2024	51.36	52.35	50.72	51.75	51.75	2,507,200
Jul 1, 2024	49.66	51.36	48.23	51.34	51.34	3,737,200
Jun 28, 2024	49.47	49.94	48.67	49.72	49.72	4,484,300
Jun 27, 2024	47.94	50.44	47.88	49.45	49.45	3,828,500
Jun 26, 2024	44.28	49.96	43.94	48.56	48.56	7,757,800
Jun 25, 2024	44.10	44.46	43.12	43.60	43.60	1,876,000
Jun 24, 2024	43.38	44.19	43.20	44.10	44.10	2,387,200
Jun 21, 2024	42.58	43.96	42.29	43.82	43.82	5,742,000
Jun 20, 2024	42.95	43.20	42.26	42.90	42.90	1,923,000
Jun 18, 2024	43.18	43.38	42.73	43.01	43.01	2,047,600
Jun 17, 2024	44.08	44.18	43.19	43.43	43.43	2,375,600
Jun 14, 2024	45.19	45.28	44.26	44.51	44.51	2,482,000
Jun 13, 2024	46.92	46.96	45.05	45.23	45.23	2,066,700
Jun 12, 2024	45.13	46.93	44.87	46.28	46.28	3,707,400
Jun 11, 2024	44.07	44.51	43.47	43.59	43.59	1,733,700
Jun 10, 2024	43.30	44.61	43.25	44.27	44.27	1,973,400
Jun 7, 2024	43.58	43.87	43.16	43.59	43.59	2,148,800
Jun 6, 2024	44.07	44.72	43.30	44.12	44.12	3,075,700
Jun 5, 2024	45.07	45.24	43.82	44.89	44.89	4,401,300
Jun 4, 2024	46.90	48.59	44.58	44.75	44.75	7,906,400
Jun 3, 2024	47.90	48.92	46.61	47.07	47.07	8,814,200
May 31, 2024	48.75	48.85	46.25	47.19	47.19	6,094,900
May 30, 2024	52.00	52.04	48.07	48.54	48.54	3,947,000
May 29, 2024	53.41	54.52	53.00	53.11	53.11	1,785,100
May 28, 2024	55.25	55.40	53.21	53.50	53.50	1,806,900
May 24, 2024	56.20	57.45	55.05	55.17	55.17	1,692,700
May 23, 2024	58.40	58.73	56.24	56.99	56.99	1,942,200
May 22, 2024	59.34	59.45	57.37	57.44	57.44	1,023,400
May 21, 2024	58.30	58.69	57.94	58.17	58.17	1,669,300
May 20, 2024	56.48	58.60	56.25	58.52	58.52	1,488,100

CFLT Confluent, Inc.

21.92

-2.75%

S SentinelOne, Inc.

19.98

-1.16%

MDB MongoDB, Inc.

190.07

-0.64%

IOT Samsara Inc.

47.40

-0.04%

RBRK Rubrik, Inc.

84.50

-0.95%

ZS Zscaler, Inc.

251.73

+0.09%

OKTA Okta, Inc.

126.63

-0.53%

NET Cloudflare, Inc.

156.43

-0.49%

DOCN DigitalOcean Holdings, Inc.

30.15

-3.05%

TOST Toast, Inc.

44.91

+0.42%