GitLab Inc. (GTLB)

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

Añadir a la lista de seguimiento

51.63

-1.11

(-2.10%)

Al cierre: 04:00PM EDT

52.20

+0.57

(+1.10%)

Fuera de horario:

06:06PM EDT

Periodo de tiempo:

17 sept 2023 - 17 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 sept 2024	53.18	53.33	51.30	51.63	51.63	1,584,902
16 sept 2024	54.46	54.46	52.65	52.74	52.74	2,232,000
13 sept 2024	54.31	55.33	53.92	54.49	54.49	1,464,200
12 sept 2024	54.42	54.55	53.12	54.15	54.15	1,636,100
11 sept 2024	56.11	56.64	54.41	55.29	55.29	1,516,200
10 sept 2024	53.99	56.33	53.25	56.20	56.20	2,399,900
09 sept 2024	53.85	54.80	52.82	53.50	53.50	1,765,900
06 sept 2024	55.75	56.03	52.86	53.09	53.09	2,322,400
05 sept 2024	54.72	56.90	54.36	55.85	55.85	4,384,000
04 sept 2024	50.43	54.88	50.19	54.35	54.35	13,611,600
03 sept 2024	46.63	47.11	44.50	44.68	44.68	5,198,700
30 ago 2024	47.97	48.38	46.43	47.40	47.40	3,248,700
29 ago 2024	46.61	48.75	46.61	47.89	47.89	1,199,500
28 ago 2024	46.97	47.34	45.47	46.10	46.10	1,514,500
27 ago 2024	47.21	47.81	46.57	47.01	47.01	758,700
26 ago 2024	46.29	47.57	46.29	47.30	47.30	978,000
23 ago 2024	46.62	47.19	46.13	46.98	46.98	1,034,400
22 ago 2024	46.93	47.12	46.05	46.12	46.12	1,918,500
21 ago 2024	46.82	47.45	46.46	47.26	47.26	1,139,600
20 ago 2024	46.84	47.21	46.19	46.52	46.52	1,209,100
19 ago 2024	45.05	46.37	44.90	46.36	46.36	1,000,300
16 ago 2024	44.41	45.73	44.25	45.41	45.41	1,529,000
15 ago 2024	44.03	44.87	44.03	44.80	44.80	1,232,800
14 ago 2024	44.20	44.34	42.25	42.97	42.97	1,547,100
13 ago 2024	42.00	44.15	41.70	44.12	44.12	1,598,500
12 ago 2024	41.86	43.22	41.63	41.99	41.99	1,525,200
09 ago 2024	41.29	42.34	40.84	41.70	41.70	2,208,200
08 ago 2024	42.97	43.04	40.72	40.84	40.84	3,799,600
07 ago 2024	43.97	45.39	42.71	43.19	43.19	1,594,500
06 ago 2024	43.19	44.11	42.31	43.04	43.04	1,722,000
05 ago 2024	42.45	45.01	41.87	42.67	42.67	3,780,900
02 ago 2024	46.16	47.77	45.49	47.71	47.71	2,229,700
01 ago 2024	51.58	52.26	48.13	48.46	48.46	1,690,400
31 jul 2024	50.95	52.07	50.38	51.23	51.23	1,226,600
30 jul 2024	52.90	53.46	49.74	50.13	50.13	2,333,000
29 jul 2024	53.61	53.61	52.13	52.87	52.87	1,409,700
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
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 5005,634.58+1.49(+0.03%)

Dow Jones41,606.18-15.90(-0.04%)

Nasdaq17,628.06+35.93(+0.20%)

Russell 20002,205.48+16.31(+0.74%)

Petróleo71.13-0.06(-0.08%)

Oro2,596.60+4.20(+0.16%)

GitLab Inc. (GTLB)

S&P 500
5,634.58
+1.49(+0.03%)

Dow Jones
41,606.18
-15.90(-0.04%)

Nasdaq
17,628.06
+35.93(+0.20%)

Russell 2000
2,205.48
+16.31(+0.74%)

Petróleo
71.13
-0.06(-0.08%)

Oro
2,596.60
+4.20(+0.16%)