GTLB
GitLab
Open-source DevOps
47.95 $
BUY - falling
slope: -0.0080 / accel: 0.4690
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1276 trading days)
Low:
18.73 $
High:
137.00 $
Avg volume:
3.0M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 42.43 | 42.62 | 41.51 | 42.08 | 2.6M | - |
| 2026-08-21 | 42.25 | 42.32 | 40.82 | 41.67 | 3.1M | -0.97% |
| 2026-08-24 | 41.50 | 42.64 | 41.06 | 42.03 | 3.5M | +0.86% |
| 2026-08-25 | 41.93 | 42.30 | 40.84 | 41.66 | 2.6M | -0.88% |
| 2026-08-26 | 40.71 | 41.71 | 40.14 | 41.31 | 2.6M | -0.84% |
| 2026-08-27 | 42.31 | 44.85 | 42.30 | 44.81 | 5.5M | +8.47% |
| 2026-08-28 | 44.39 | 45.36 | 44.11 | 44.87 | 4.0M | +0.13% |
| 2026-08-31 | 44.80 | 46.65 | 44.67 | 46.54 | 5.7M | +3.72% |
| 2026-09-01 | 45.68 | 46.39 | 44.46 | 45.09 | 10.9M | -3.12% |
| 2026-09-02 | 55.20 | 55.55 | 49.11 | 49.59 | 29.0M | +9.98% |
| 2026-09-03 | 49.98 | 50.74 | 48.89 | 49.31 | 7.9M | -0.56% |
| 2026-09-04 | 48.94 | 50.61 | 47.88 | 49.83 | 5.6M | +1.05% |
| 2026-09-08 | 48.95 | 49.09 | 46.84 | 47.15 | 4.4M | -5.38% |
| 2026-09-09 | 47.22 | 47.53 | 46.20 | 46.33 | 4.4M | -1.74% |
| 2026-09-10 | 46.54 | 47.95 | 46.01 | 47.30 | 4.4M | +2.09% |
| 2026-09-11 | 47.33 | 48.29 | 46.31 | 46.99 | 3.4M | -0.66% |
| 2026-09-14 | 48.34 | 49.49 | 47.63 | 49.25 | 3.4M | +4.81% |
| 2026-09-15 | 48.50 | 50.23 | 48.43 | 49.10 | 3.5M | -0.30% |
| 2026-09-16 | 48.06 | 49.31 | 48.06 | 48.77 | 3.1M | -0.67% |
| 2026-09-17 | 48.54 | 50.47 | 48.07 | 50.27 | 4.0M | +3.08% |
| 2026-09-18 | 50.67 | 50.67 | 49.07 | 49.23 | 5.9M | -2.07% |
| 2026-09-21 | 49.38 | 50.16 | 49.10 | 49.79 | 2.4M | +1.14% |
| 2026-09-22 | 50.49 | 50.67 | 48.05 | 48.82 | 3.0M | -1.95% |
| 2026-09-23 | 49.17 | 49.80 | 48.39 | 49.01 | 3.7M | +0.39% |
| 2026-09-24 | 48.89 | 49.24 | 48.01 | 48.62 | 6.2M | -0.80% |
| 2026-09-25 | 48.61 | 48.61 | 46.81 | 46.85 | 3.9M | -3.65% |
| 2026-09-28 | 45.64 | 46.47 | 44.22 | 46.21 | 5.2M | -1.36% |
| 2026-09-29 | 46.00 | 47.10 | 45.51 | 46.71 | 4.2M | +1.08% |
| 2026-09-30 | 46.58 | 48.11 | 46.48 | 47.25 | 3.6M | +1.16% |
| 2026-10-01 | 48.18 | 50.00 | 47.34 | 49.95 | 4.6M | +5.71% |
| 2026-10-02 | 50.85 | 51.25 | 49.00 | 49.78 | 3.0M | -0.34% |
| 2026-10-05 | 49.85 | 51.76 | 49.69 | 51.50 | 3.2M | +3.46% |
| 2026-10-06 | 51.95 | 53.38 | 50.85 | 51.63 | 4.3M | +0.25% |
| 2026-10-07 | 51.61 | 52.53 | 51.32 | 51.99 | 2.4M | +0.70% |
| 2026-10-08 | 52.03 | 53.62 | 51.62 | 53.56 | 4.7M | +3.02% |
| 2026-10-09 | 54.05 | 55.11 | 53.88 | 55.09 | 2.4M | +2.86% |
| 2026-10-12 | 55.50 | 56.64 | 55.31 | 56.01 | 4.2M | +1.67% |
| 2026-10-13 | 56.00 | 57.89 | 51.61 | 51.95 | 9.6M | -7.25% |
| 2026-10-14 | 50.51 | 54.96 | 50.30 | 53.16 | 6.2M | +2.33% |
| 2026-10-15 | 52.22 | 56.03 | 52.20 | 55.94 | 4.5M | +5.23% |
| 2026-10-16 | 56.18 | 57.22 | 52.21 | 52.76 | 3.6M | -5.68% |
| 2026-10-19 | 52.80 | 53.72 | 52.37 | 53.29 | 2.7M | +1.00% |
| 2026-10-20 | 53.03 | 55.73 | 53.03 | 55.00 | 2.6M | +3.21% |
| 2026-10-21 | 54.94 | 56.20 | 54.77 | 55.45 | 2.3M | +0.82% |
| 2026-10-22 | 55.90 | 56.65 | 54.04 | 54.53 | 4.3M | -1.66% |
| 2026-10-23 | 54.35 | 57.14 | 54.03 | 56.28 | 3.4M | +3.21% |
| 2026-10-26 | 56.40 | 57.15 | 55.85 | 56.65 | 3.3M | +0.66% |
| 2026-10-27 | 56.00 | 57.22 | 55.67 | 56.82 | 1.8M | +0.30% |
| 2026-10-28 | 56.18 | 58.01 | 55.77 | 57.97 | 2.8M | +2.02% |
| 2026-10-29 | 55.03 | 57.55 | 54.35 | 56.65 | 2.2M | -2.28% |
| 2026-10-30 | 56.03 | 56.45 | 52.70 | 54.09 | 3.2M | -4.52% |
| 2026-11-02 | 54.14 | 54.24 | 51.69 | 52.11 | 2.6M | -3.66% |
| 2026-11-03 | 51.30 | 53.30 | 50.51 | 52.37 | 2.5M | +0.50% |
| 2026-11-04 | 51.97 | 53.58 | 51.17 | 52.37 | 3.0M | +0.00% |
| 2026-11-05 | 52.01 | 52.01 | 48.71 | 48.99 | 3.6M | -6.45% |
| 2026-11-06 | 49.16 | 50.10 | 47.46 | 48.09 | 4.2M | -1.84% |
| 2026-11-09 | 47.81 | 48.37 | 44.74 | 47.12 | 3.7M | -2.02% |
| 2026-11-10 | 46.67 | 47.81 | 44.92 | 46.66 | 3.7M | -0.98% |
| 2026-11-11 | 47.23 | 48.04 | 47.12 | 47.32 | 2.0M | +1.41% |
| 2026-11-12 | 46.98 | 48.07 | 45.44 | 47.95 | 440.3K | +1.33% |