U.S. markets closed

GitLab Inc. (GTLB)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
52.58-0.59 (-1.11%)
Al cierre: 04:00PM EDT
52.15 -0.43 (-0.82%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202453.0853.8052.2852.5852.581,639,000
03 jul 202451.5153.2751.4353.1753.172,069,600
02 jul 202451.3652.3550.7251.7551.752,507,200
01 jul 202449.6651.3648.2351.3451.343,737,200
28 jun 202449.4749.9448.6749.7249.724,484,300
27 jun 202447.9450.4447.8849.4549.453,828,500
26 jun 202444.2849.9643.9448.5648.567,757,800
25 jun 202444.1044.4643.1243.6043.601,876,000
24 jun 202443.3844.1943.2044.1044.102,387,200
21 jun 202442.5843.9642.2943.8243.825,742,000
20 jun 202442.9543.2042.2642.9042.901,923,000
18 jun 202443.1843.3842.7343.0143.012,047,600
17 jun 202444.0844.1843.1943.4343.432,375,600
14 jun 202445.1945.2844.2644.5144.512,482,000
13 jun 202446.9246.9645.0545.2345.232,066,700
12 jun 202445.1346.9344.8746.2846.283,707,400
11 jun 202444.0744.5143.4743.5943.591,733,700
10 jun 202443.3044.6143.2544.2744.271,973,400
07 jun 202443.5843.8743.1643.5943.592,148,800
06 jun 202444.0744.7243.3044.1244.123,075,700
05 jun 202445.0745.2443.8244.8944.894,401,300
04 jun 202446.9048.5944.5844.7544.757,906,400
03 jun 202447.9048.9246.6147.0747.078,814,200
31 may 202448.7548.8546.2547.1947.196,094,900
30 may 202452.0052.0448.0748.5448.543,947,000
29 may 202453.4154.5253.0053.1153.111,785,100
28 may 202455.2555.4053.2153.5053.501,806,900
24 may 202456.2057.4555.0555.1755.171,692,700
23 may 202458.4058.7356.2456.9956.991,942,200
22 may 202459.3459.4557.3757.4457.441,023,400
21 may 202458.3058.6957.9458.1758.171,669,300
20 may 202456.4858.6056.2558.5258.521,488,100
17 may 202456.6956.8155.8156.2656.261,520,100
16 may 202456.7257.5756.0656.5056.502,550,900
15 may 202455.5157.3154.4057.1057.102,244,500
14 may 202453.4154.6753.3254.2854.281,738,300
13 may 202452.9554.2152.9553.2753.271,405,400
10 may 202452.8553.8552.6852.8752.871,467,900
09 may 202452.9153.5452.2952.9152.911,296,500
08 may 202452.8653.5451.8952.9452.941,832,200
07 may 202454.4754.6552.9053.4653.462,290,700
06 may 202454.8755.6254.5755.2155.211,029,900
03 may 202455.7556.3754.0954.5454.541,345,800
02 may 202454.0154.6052.6154.4254.421,196,900
01 may 202453.4954.8951.8853.3653.361,852,600
30 abr 202454.6054.9652.4352.4752.471,696,800
29 abr 202455.6055.9454.8655.3555.351,109,700
26 abr 202456.5556.9254.9855.4655.461,675,200
25 abr 202454.1856.1554.0156.0156.011,240,900
24 abr 202456.9656.9955.2956.3856.381,647,400
23 abr 202452.8856.4452.8856.0856.082,542,000
22 abr 202451.8152.6650.9052.5252.521,645,600
19 abr 202452.5252.5550.7451.4951.491,653,700
18 abr 202453.4753.9652.4152.5652.561,545,500
17 abr 202454.0054.9853.3553.5153.511,076,300
16 abr 202453.2953.9452.3953.8653.861,475,200
15 abr 202457.1657.3253.7353.8353.831,887,700
12 abr 202459.8759.8756.7257.0757.071,288,200
11 abr 202458.5859.2857.5558.1158.111,792,400
10 abr 202457.4958.4257.0057.9557.951,662,100
09 abr 202459.7259.8858.6859.5359.531,891,300
08 abr 202456.9058.6456.4158.6058.601,183,800
05 abr 202456.0056.4755.1056.3856.381,559,100
04 abr 202457.0357.9656.1856.6056.602,564,100
03 abr 202454.9456.6554.3556.5156.511,518,300
02 abr 202454.2755.3653.4155.2155.211,865,900
01 abr 202458.1758.5855.5255.5555.552,251,900
28 mar 202458.9859.2558.1758.3258.322,079,500
27 mar 202459.4259.6957.8658.7558.751,932,600
26 mar 202459.1759.7258.3559.0859.081,520,300
25 mar 202458.6859.0658.2258.8058.801,625,500
22 mar 202459.3760.0958.2458.7258.722,284,300
21 mar 202458.2260.6257.9059.8759.874,289,400
20 mar 202455.4157.4354.9557.2257.222,347,400
19 mar 202454.5156.1654.4055.5855.581,551,000
18 mar 202453.6855.7653.6055.2455.242,957,300
15 mar 202454.3754.4753.1053.4253.424,542,900
14 mar 202455.1055.5254.1354.7754.772,545,700
13 mar 202456.5357.1755.5955.6755.672,514,700
12 mar 202457.1858.3656.5557.2457.243,199,600
11 mar 202457.0957.7456.1056.4456.443,117,700
08 mar 202459.1059.5057.0057.7057.703,485,300
07 mar 202461.7862.6258.4859.0859.084,858,500
06 mar 202461.6863.8561.2161.4261.426,041,600
05 mar 202460.0066.1058.5058.8458.8422,071,200
04 mar 202474.9076.4172.5174.4774.4711,406,000
01 mar 202471.5574.0570.4173.3173.313,163,800
29 feb 202472.4772.6670.6872.1272.122,325,700
28 feb 202471.1372.7970.2972.2072.201,242,900
27 feb 202471.9873.1671.0972.1372.131,533,200
26 feb 202470.7272.4469.5471.1171.111,588,400
23 feb 202470.1870.9268.6169.9469.941,444,500
22 feb 202470.2870.5068.7969.6169.611,798,900
21 feb 202467.5168.0966.0967.4167.412,647,500
20 feb 202472.6472.8468.3770.1870.181,790,600
16 feb 202474.0476.5873.1873.3773.372,317,400
15 feb 202474.6275.8273.6074.1074.102,393,900
14 feb 202473.5875.1272.7374.0574.052,128,900
13 feb 202469.8973.8468.0572.6372.633,077,100
12 feb 202476.5676.6971.9272.8072.804,572,800
*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...