U.S. markets open in 45 minutes

GitLab Inc. (GTLB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
57.44-0.73 (-1.25%)
Al cierre: 04:00PM EDT
58.89 +1.45 (+2.52%)
Antes de la apertura del mercado: 08:44AM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
09 feb 202477.6978.5376.5377.6077.602,027,400
08 feb 202473.8876.8773.4776.1976.193,086,700
07 feb 202471.6073.8570.5472.7572.751,615,400
06 feb 202472.7773.0568.9570.9570.951,828,600
05 feb 202472.1673.2770.2071.9771.971,436,400
02 feb 202471.6173.5169.6372.3572.352,171,700
01 feb 202472.2573.2070.8872.3372.332,054,000
31 ene 202473.1073.3470.5471.1171.112,544,200
30 ene 202473.8775.1673.4174.3874.382,364,200
29 ene 202470.1273.6869.7473.5873.582,942,300
26 ene 202470.0371.1269.0569.4169.411,132,300
25 ene 202469.5170.8967.4570.0070.002,609,400
24 ene 202471.1771.7166.6668.4868.483,287,300
23 ene 202471.0071.1869.0170.6870.681,842,400
22 ene 202469.8771.9169.2970.2970.293,174,600
19 ene 202465.9068.3765.2468.3768.373,028,300
18 ene 202465.6466.2263.6165.1065.103,144,500
17 ene 202461.6365.1259.8863.4663.462,852,500
16 ene 202461.0163.6660.7862.7362.732,280,600
12 ene 202462.7862.7860.7861.5661.561,066,300
11 ene 202462.5262.9860.7662.0362.031,324,200
10 ene 202461.5862.5860.2062.2962.291,542,600
09 ene 202459.0761.8559.0761.2961.291,757,900
08 ene 202459.2360.6958.8059.6559.651,501,200
05 ene 202457.0058.4656.4057.0057.001,257,100
04 ene 202458.4059.0957.4357.5857.581,638,100
03 ene 202459.3159.9957.7458.3558.351,393,700
02 ene 202461.5962.0058.7960.0460.042,153,200
29 dic 202364.1264.8562.7762.9662.961,235,200
*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...