XNAS
Datos históricos de GitLab Inc.
GitLab Inc. · GTLB
$55.01
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:19:45 UTC
- Variación en el periodo
- +23.49%
- Máximo
- US$55.55
- 2 de septiembre de 2026
- Mínimo
- US$18.73
- 10 de abril de 2026
- Volumen medio diario
- 5.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.05 | 55.11 | 53.88 | 55.09 | +2.86% | 2.37 M |
| 8 oct 2026 | 52.03 | 53.62 | 51.62 | 53.56 | +3.02% | 4.73 M |
| 7 oct 2026 | 51.61 | 52.53 | 51.32 | 51.99 | +0.70% | 2.4 M |
| 6 oct 2026 | 51.95 | 53.38 | 50.85 | 51.63 | +0.25% | 4.26 M |
| 5 oct 2026 | 49.85 | 51.76 | 49.69 | 51.50 | +3.46% | 3.21 M |
| 2 oct 2026 | 50.85 | 51.25 | 49.00 | 49.78 | −0.34% | 2.99 M |
| 1 oct 2026 | 48.18 | 50.00 | 47.34 | 49.95 | +5.71% | 4.6 M |
| 30 sep 2026 | 46.58 | 48.11 | 46.48 | 47.25 | +1.16% | 3.55 M |
| 29 sep 2026 | 46.00 | 47.10 | 45.51 | 46.71 | +1.08% | 4.2 M |
| 28 sep 2026 | 45.64 | 46.47 | 44.22 | 46.21 | −1.36% | 5.21 M |
| 25 sep 2026 | 48.61 | 48.61 | 46.81 | 46.85 | −3.65% | 3.9 M |
| 24 sep 2026 | 48.89 | 49.24 | 48.01 | 48.62 | −0.80% | 6.19 M |
| 23 sep 2026 | 49.17 | 49.80 | 48.39 | 49.01 | +0.39% | 3.74 M |
| 22 sep 2026 | 50.49 | 50.67 | 48.05 | 48.82 | −1.95% | 2.97 M |
| 21 sep 2026 | 49.38 | 50.16 | 49.10 | 49.79 | +1.14% | 2.42 M |
| 18 sep 2026 | 50.67 | 50.67 | 49.07 | 49.23 | −2.07% | 5.95 M |
| 17 sep 2026 | 48.54 | 50.47 | 48.07 | 50.27 | +3.08% | 3.98 M |
| 16 sep 2026 | 48.06 | 49.31 | 48.06 | 48.77 | −0.67% | 3.12 M |
| 15 sep 2026 | 48.50 | 50.23 | 48.43 | 49.10 | −0.30% | 3.52 M |
| 14 sep 2026 | 48.34 | 49.49 | 47.63 | 49.25 | +4.81% | 3.36 M |
| 11 sep 2026 | 47.33 | 48.29 | 46.31 | 46.99 | −0.66% | 3.4 M |
| 10 sep 2026 | 46.54 | 47.95 | 46.01 | 47.30 | +2.09% | 4.43 M |
| 9 sep 2026 | 47.22 | 47.53 | 46.20 | 46.33 | −1.74% | 4.38 M |
| 8 sep 2026 | 48.95 | 49.09 | 46.84 | 47.15 | −5.38% | 4.38 M |
| 4 sep 2026 | 48.94 | 50.61 | 47.88 | 49.83 | +1.05% | 5.6 M |
| 3 sep 2026 | 49.98 | 50.74 | 48.89 | 49.31 | −0.56% | 7.92 M |
| 2 sep 2026 | 55.20 | 55.55 | 49.11 | 49.59 | +9.98% | 28.99 M |
| 1 sep 2026 | 45.68 | 46.39 | 44.46 | 45.09 | −3.12% | 10.85 M |
| 31 ago 2026 | 44.80 | 46.65 | 44.67 | 46.54 | +3.72% | 5.71 M |
| 28 ago 2026 | 44.39 | 45.36 | 44.11 | 44.87 | +0.13% | 3.96 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.