GitLab Inc. (GTLB)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

53.37

-0.07

(-0.13%)

Al cierre: 04:00PM EDT

53.00

-0.37

(-0.69%)

Fuera de horario:

07:37PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	54.15	54.57	52.17	53.37	53.37	1,518,800
25 jul 2024	52.50	55.38	52.14	53.44	53.44	2,255,700
24 jul 2024	54.32	55.06	51.84	51.96	51.96	1,501,200
23 jul 2024	54.17	56.12	54.17	55.05	55.05	2,509,300
22 jul 2024	54.01	54.11	52.30	53.54	53.54	1,521,200
19 jul 2024	53.49	54.48	52.82	53.57	53.57	1,652,100
18 jul 2024	54.50	55.26	51.86	53.01	53.01	3,737,700
17 jul 2024	56.26	56.50	53.81	55.39	55.39	8,165,800
16 jul 2024	49.50	50.82	49.36	50.66	50.66	2,057,800
15 jul 2024	49.75	50.22	47.66	48.44	48.44	3,122,700
12 jul 2024	52.27	52.36	50.77	50.95	50.95	1,853,100
11 jul 2024	51.28	52.71	50.85	52.08	52.08	2,267,300
10 jul 2024	50.62	50.98	48.96	50.70	50.70	2,525,900
09 jul 2024	52.78	52.87	49.16	50.21	50.21	2,130,600
08 jul 2024	52.82	53.26	51.89	53.00	53.00	1,895,700
05 jul 2024	53.08	53.80	52.28	52.58	52.58	1,639,000
03 jul 2024	51.51	53.27	51.43	53.17	53.17	2,069,600
02 jul 2024	51.36	52.35	50.72	51.75	51.75	2,507,200
01 jul 2024	49.66	51.36	48.23	51.34	51.34	3,737,200
28 jun 2024	49.47	49.94	48.67	49.72	49.72	4,484,300
27 jun 2024	47.94	50.44	47.88	49.45	49.45	3,828,500
26 jun 2024	44.28	49.96	43.94	48.56	48.56	7,757,800
25 jun 2024	44.10	44.46	43.12	43.60	43.60	1,876,000
24 jun 2024	43.38	44.19	43.20	44.10	44.10	2,387,200
21 jun 2024	42.58	43.96	42.29	43.82	43.82	5,742,000
20 jun 2024	42.95	43.20	42.26	42.90	42.90	1,923,000
18 jun 2024	43.18	43.38	42.73	43.01	43.01	2,047,600
17 jun 2024	44.08	44.18	43.19	43.43	43.43	2,375,600
14 jun 2024	45.19	45.28	44.26	44.51	44.51	2,482,000
13 jun 2024	46.92	46.96	45.05	45.23	45.23	2,066,700
12 jun 2024	45.13	46.93	44.87	46.28	46.28	3,707,400
11 jun 2024	44.07	44.51	43.47	43.59	43.59	1,733,700
10 jun 2024	43.30	44.61	43.25	44.27	44.27	1,973,400
07 jun 2024	43.58	43.87	43.16	43.59	43.59	2,148,800
06 jun 2024	44.07	44.72	43.30	44.12	44.12	3,075,700
05 jun 2024	45.07	45.24	43.82	44.89	44.89	4,401,300
04 jun 2024	46.90	48.59	44.58	44.75	44.75	7,906,400
03 jun 2024	47.90	48.92	46.61	47.07	47.07	8,814,200
31 may 2024	48.75	48.85	46.25	47.19	47.19	6,094,900
30 may 2024	52.00	52.04	48.07	48.54	48.54	3,947,000
29 may 2024	53.41	54.52	53.00	53.11	53.11	1,785,100
28 may 2024	55.25	55.40	53.21	53.50	53.50	1,806,900
24 may 2024	56.20	57.45	55.05	55.17	55.17	1,692,700
23 may 2024	58.40	58.73	56.24	56.99	56.99	1,942,200
22 may 2024	59.34	59.45	57.37	57.44	57.44	1,023,400
21 may 2024	58.30	58.69	57.94	58.17	58.17	1,669,300
20 may 2024	56.48	58.60	56.25	58.52	58.52	1,488,100
17 may 2024	56.69	56.81	55.81	56.26	56.26	1,520,100
16 may 2024	56.72	57.57	56.06	56.50	56.50	2,550,900
15 may 2024	55.51	57.31	54.40	57.10	57.10	2,244,500
14 may 2024	53.41	54.67	53.32	54.28	54.28	1,738,300
13 may 2024	52.95	54.21	52.95	53.27	53.27	1,405,400
10 may 2024	52.85	53.85	52.68	52.87	52.87	1,467,900
09 may 2024	52.91	53.54	52.29	52.91	52.91	1,296,500
08 may 2024	52.86	53.54	51.89	52.94	52.94	1,832,200
07 may 2024	54.47	54.65	52.90	53.46	53.46	2,290,700
06 may 2024	54.87	55.62	54.57	55.21	55.21	1,029,900
03 may 2024	55.75	56.37	54.09	54.54	54.54	1,345,800
02 may 2024	54.01	54.60	52.61	54.42	54.42	1,196,900
01 may 2024	53.49	54.89	51.88	53.36	53.36	1,852,600
30 abr 2024	54.60	54.96	52.43	52.47	52.47	1,696,800
29 abr 2024	55.60	55.94	54.86	55.35	55.35	1,109,700
26 abr 2024	56.55	56.92	54.98	55.46	55.46	1,675,200
25 abr 2024	54.18	56.15	54.01	56.01	56.01	1,240,900
24 abr 2024	56.96	56.99	55.29	56.38	56.38	1,647,400
23 abr 2024	52.88	56.44	52.88	56.08	56.08	2,542,000
22 abr 2024	51.81	52.66	50.90	52.52	52.52	1,645,600
19 abr 2024	52.52	52.55	50.74	51.49	51.49	1,653,700
18 abr 2024	53.47	53.96	52.41	52.56	52.56	1,545,500
17 abr 2024	54.00	54.98	53.35	53.51	53.51	1,076,300
16 abr 2024	53.29	53.94	52.39	53.86	53.86	1,475,200
15 abr 2024	57.16	57.32	53.73	53.83	53.83	1,887,700
12 abr 2024	59.87	59.87	56.72	57.07	57.07	1,288,200
11 abr 2024	58.58	59.28	57.55	58.11	58.11	1,792,400
10 abr 2024	57.49	58.42	57.00	57.95	57.95	1,662,100
09 abr 2024	59.72	59.88	58.68	59.53	59.53	1,891,300
08 abr 2024	56.90	58.64	56.41	58.60	58.60	1,183,800
05 abr 2024	56.00	56.47	55.10	56.38	56.38	1,559,100
04 abr 2024	57.03	57.96	56.18	56.60	56.60	2,564,100
03 abr 2024	54.94	56.65	54.35	56.51	56.51	1,518,300
02 abr 2024	54.27	55.36	53.41	55.21	55.21	1,865,900
01 abr 2024	58.17	58.58	55.52	55.55	55.55	2,251,900
28 mar 2024	58.98	59.25	58.17	58.32	58.32	2,079,500
27 mar 2024	59.42	59.69	57.86	58.75	58.75	1,932,600
26 mar 2024	59.17	59.72	58.35	59.08	59.08	1,520,300
25 mar 2024	58.68	59.06	58.22	58.80	58.80	1,625,500
22 mar 2024	59.37	60.09	58.24	58.72	58.72	2,284,300
21 mar 2024	58.22	60.62	57.90	59.87	59.87	4,289,400
20 mar 2024	55.41	57.43	54.95	57.22	57.22	2,347,400
19 mar 2024	54.51	56.16	54.40	55.58	55.58	1,551,000
18 mar 2024	53.68	55.76	53.60	55.24	55.24	2,957,300
15 mar 2024	54.37	54.47	53.10	53.42	53.42	4,542,900
14 mar 2024	55.10	55.52	54.13	54.77	54.77	2,545,700
13 mar 2024	56.53	57.17	55.59	55.67	55.67	2,514,700
12 mar 2024	57.18	58.36	56.55	57.24	57.24	3,199,600
11 mar 2024	57.09	57.74	56.10	56.44	56.44	3,117,700
08 mar 2024	59.10	59.50	57.00	57.70	57.70	3,485,300
07 mar 2024	61.78	62.62	58.48	59.08	59.08	4,858,500
06 mar 2024	61.68	63.85	61.21	61.42	61.42	6,041,600
05 mar 2024	60.00	66.10	58.50	58.84	58.84	22,071,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

GitLab Inc. (GTLB)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)