GTLB
GitLab
Open-source DevOps
32.83 $
BUY - falling accelerating
slope: -0.1500 / accel: -0.3590
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1191 trading days)
Low:
18.73 $
High:
137.00 $
Avg volume:
3.0M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 21.00 | 21.79 | 21.00 | 21.66 | 4.0M | - |
| 2026-04-21 | 21.73 | 23.22 | 21.50 | 22.15 | 5.6M | +2.26% |
| 2026-04-22 | 22.33 | 22.54 | 21.84 | 22.36 | 5.0M | +0.95% |
| 2026-04-23 | 21.20 | 21.34 | 20.19 | 20.66 | 5.2M | -7.60% |
| 2026-04-24 | 20.87 | 21.57 | 20.73 | 21.51 | 6.2M | +4.11% |
| 2026-04-27 | 21.32 | 21.83 | 21.12 | 21.45 | 3.5M | -0.28% |
| 2026-04-28 | 22.29 | 23.27 | 22.01 | 22.44 | 9.6M | +4.62% |
| 2026-04-29 | 22.10 | 22.30 | 21.69 | 21.91 | 4.1M | -2.36% |
| 2026-04-30 | 21.71 | 22.16 | 21.27 | 22.14 | 5.7M | +1.05% |
| 2026-05-01 | 23.70 | 24.26 | 22.84 | 24.05 | 9.9M | +8.63% |
| 2026-05-04 | 23.70 | 24.85 | 23.62 | 24.59 | 5.8M | +2.25% |
| 2026-05-05 | 24.83 | 25.23 | 24.22 | 24.84 | 3.8M | +1.02% |
| 2026-05-06 | 24.05 | 24.50 | 23.44 | 24.29 | 3.5M | -2.21% |
| 2026-05-07 | 25.20 | 26.19 | 24.98 | 25.92 | 5.9M | +6.71% |
| 2026-05-08 | 25.32 | 26.03 | 24.70 | 25.98 | 4.0M | +0.23% |
| 2026-05-11 | 25.66 | 26.39 | 25.18 | 25.64 | 7.2M | -1.31% |
| 2026-05-12 | 22.57 | 24.20 | 22.29 | 23.08 | 11.8M | -9.98% |
| 2026-05-13 | 22.87 | 23.09 | 22.02 | 22.05 | 5.5M | -4.46% |
| 2026-05-14 | 22.06 | 22.95 | 21.58 | 22.60 | 4.1M | +2.49% |
| 2026-05-15 | 22.58 | 24.11 | 22.58 | 23.66 | 4.9M | +4.69% |
| 2026-05-18 | 23.51 | 25.22 | 23.38 | 25.09 | 6.4M | +6.04% |
| 2026-05-19 | 25.59 | 26.46 | 24.82 | 25.46 | 6.3M | +1.47% |
| 2026-05-20 | 25.23 | 26.80 | 24.71 | 26.70 | 6.7M | +4.87% |
| 2026-05-21 | 26.15 | 26.20 | 25.22 | 25.62 | 3.5M | -4.04% |
| 2026-05-22 | 25.82 | 26.87 | 25.82 | 26.73 | 3.1M | +4.33% |
| 2026-05-26 | 26.33 | 27.17 | 25.70 | 26.77 | 2.8M | +0.15% |
| 2026-05-27 | 26.33 | 27.11 | 26.10 | 26.52 | 4.1M | -0.93% |
| 2026-05-28 | 27.20 | 28.57 | 26.61 | 27.93 | 4.6M | +5.32% |
| 2026-05-29 | 28.41 | 31.12 | 28.33 | 31.05 | 7.1M | +11.17% |
| 2026-06-01 | 31.72 | 34.06 | 31.19 | 33.79 | 11.4M | +8.82% |
| 2026-06-02 | 31.40 | 33.65 | 31.37 | 31.82 | 26.0M | -5.83% |
| 2026-06-03 | 30.83 | 31.70 | 29.25 | 30.93 | 17.6M | -2.80% |
| 2026-06-04 | 31.35 | 31.74 | 30.21 | 30.84 | 6.7M | -0.29% |
| 2026-06-05 | 30.57 | 31.30 | 29.54 | 31.12 | 8.3M | +0.91% |
| 2026-06-08 | 31.05 | 32.09 | 30.66 | 31.08 | 8.4M | -0.13% |
| 2026-06-09 | 30.60 | 31.61 | 28.90 | 30.30 | 7.8M | -2.51% |
| 2026-06-10 | 29.62 | 30.23 | 28.33 | 28.51 | 5.7M | -5.91% |
| 2026-06-11 | 28.01 | 28.93 | 27.85 | 28.40 | 5.7M | -0.39% |
| 2026-06-12 | 28.54 | 28.69 | 27.40 | 27.79 | 3.2M | -2.15% |
| 2026-06-15 | 28.16 | 28.95 | 27.76 | 28.31 | 3.3M | +1.87% |
| 2026-06-16 | 28.18 | 28.85 | 27.56 | 27.81 | 3.2M | -1.77% |
| 2026-06-17 | 27.37 | 27.82 | 26.35 | 26.47 | 6.8M | -4.82% |
| 2026-06-18 | 26.12 | 26.86 | 25.53 | 26.56 | 5.3M | +0.34% |
| 2026-06-22 | 26.08 | 26.98 | 25.22 | 25.83 | 5.1M | -2.75% |
| 2026-06-23 | 26.09 | 27.32 | 25.83 | 27.00 | 5.2M | +4.53% |
| 2026-06-24 | 27.09 | 28.68 | 26.93 | 28.27 | 6.1M | +4.70% |
| 2026-06-25 | 27.61 | 29.03 | 27.35 | 27.49 | 5.9M | -2.76% |
| 2026-06-26 | 27.95 | 29.13 | 27.90 | 29.07 | 6.5M | +5.75% |
| 2026-06-29 | 29.66 | 30.41 | 29.39 | 29.85 | 4.3M | +2.68% |
| 2026-06-30 | 29.36 | 30.60 | 29.15 | 30.53 | 3.4M | +2.28% |
| 2026-07-01 | 31.09 | 32.59 | 31.05 | 31.53 | 4.5M | +3.28% |
| 2026-07-02 | 31.88 | 32.45 | 31.62 | 32.07 | 2.8M | +1.71% |
| 2026-07-06 | 31.32 | 32.95 | 31.00 | 32.85 | 2.9M | +2.43% |
| 2026-07-07 | 33.43 | 34.03 | 32.30 | 32.59 | 3.6M | -0.79% |
| 2026-07-08 | 31.89 | 32.76 | 31.57 | 31.74 | 3.1M | -2.61% |
| 2026-07-09 | 30.81 | 34.54 | 30.39 | 33.86 | 10.2M | +6.68% |
| 2026-07-10 | 34.96 | 35.24 | 32.22 | 32.42 | 4.5M | -4.25% |
| 2026-07-13 | 32.90 | 33.87 | 32.36 | 33.47 | 3.7M | +3.24% |
| 2026-07-14 | 31.89 | 33.99 | 31.70 | 32.98 | 4.2M | -1.46% |
| 2026-07-15 | 33.47 | 34.05 | 32.35 | 32.83 | 2.5M | -0.45% |