Mercado abrirá em 6 mins

GitLab Inc. (GTLB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
44,51-0,72 (-1,59%)
No fechamento: 04:00PM EDT
44,25 -0,26 (-0,58%)
Pré-Abertura: 08:35AM EDT
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202445,1945,2844,2644,5144,512.481.200
13 de jun. de 202446,9246,9645,0545,2345,232.066.700
12 de jun. de 202445,1346,9344,8746,2846,283.707.400
11 de jun. de 202444,0744,5143,4743,5943,591.733.700
10 de jun. de 202443,3044,6143,2544,2744,271.973.400
07 de jun. de 202443,5843,8743,1643,5943,592.148.800
06 de jun. de 202444,0744,7243,3044,1244,123.075.700
05 de jun. de 202445,0745,2443,8244,8944,894.401.300
04 de jun. de 202446,9048,5944,5844,7544,757.906.400
03 de jun. de 202447,9048,9246,6147,0747,078.814.200
31 de mai. de 202448,7548,8546,2547,1947,196.094.900
30 de mai. de 202452,0052,0448,0748,5448,543.947.000
29 de mai. de 202453,4154,5253,0053,1153,111.785.100
28 de mai. de 202455,2555,4053,2153,5053,501.806.900
24 de mai. de 202456,2057,4555,0555,1755,171.692.700
23 de mai. de 202458,4058,7356,2456,9956,991.942.200
22 de mai. de 202459,3459,4557,3757,4457,441.023.400
21 de mai. de 202458,3058,6957,9458,1758,171.669.300
20 de mai. de 202456,4858,6056,2558,5258,521.488.100
17 de mai. de 202456,6956,8155,8156,2656,261.520.100
16 de mai. de 202456,7257,5756,0656,5056,502.550.900
15 de mai. de 202455,5157,3154,4057,1057,102.244.500
14 de mai. de 202453,4154,6753,3254,2854,281.738.300
13 de mai. de 202452,9554,2152,9553,2753,271.405.400
10 de mai. de 202452,8553,8552,6852,8752,871.467.900
09 de mai. de 202452,9153,5452,2952,9152,911.296.500
08 de mai. de 202452,8653,5451,8952,9452,941.832.200
07 de mai. de 202454,4754,6552,9053,4653,462.290.700
06 de mai. de 202454,8755,6254,5755,2155,211.029.900
03 de mai. de 202455,7556,3754,0954,5454,541.345.800
02 de mai. de 202454,0154,6052,6154,4254,421.196.900
01 de mai. de 202453,4954,8951,8853,3653,361.852.600
30 de abr. de 202454,6054,9652,4352,4752,471.696.800
29 de abr. de 202455,6055,9454,8655,3555,351.109.700
26 de abr. de 202456,5556,9254,9855,4655,461.675.200
25 de abr. de 202454,1856,1554,0156,0156,011.240.900
24 de abr. de 202456,9656,9955,2956,3856,381.647.400
23 de abr. de 202452,8856,4452,8856,0856,082.542.000
22 de abr. de 202451,8152,6650,9052,5252,521.645.600
19 de abr. de 202452,5252,5550,7451,4951,491.653.700
18 de abr. de 202453,4753,9652,4152,5652,561.545.500
17 de abr. de 202454,0054,9853,3553,5153,511.076.300
16 de abr. de 202453,2953,9452,3953,8653,861.475.200
15 de abr. de 202457,1657,3253,7353,8353,831.887.700
12 de abr. de 202459,8759,8756,7257,0757,071.288.200
11 de abr. de 202458,5859,2857,5558,1158,111.792.400
10 de abr. de 202457,4958,4257,0057,9557,951.662.100
09 de abr. de 202459,7259,8858,6859,5359,531.891.300
08 de abr. de 202456,9058,6456,4158,6058,601.183.800
05 de abr. de 202456,0056,4755,1056,3856,381.559.100
04 de abr. de 202457,0357,9656,1856,6056,602.564.100
03 de abr. de 202454,9456,6554,3556,5156,511.518.300
02 de abr. de 202454,2755,3653,4155,2155,211.865.900
01 de abr. de 202458,1758,5855,5255,5555,552.251.900
28 de mar. de 202458,9859,2558,1758,3258,322.079.500
27 de mar. de 202459,4259,6957,8658,7558,751.932.600
26 de mar. de 202459,1759,7258,3559,0859,081.520.300
25 de mar. de 202458,6859,0658,2258,8058,801.625.500
22 de mar. de 202459,3760,0958,2458,7258,722.284.300
21 de mar. de 202458,2260,6257,9059,8759,874.289.400
20 de mar. de 202455,4157,4354,9557,2257,222.347.400
19 de mar. de 202454,5156,1654,4055,5855,581.551.000
18 de mar. de 202453,6855,7653,6055,2455,242.957.300
15 de mar. de 202454,3754,4753,1053,4253,424.542.900
14 de mar. de 202455,1055,5254,1354,7754,772.545.700
13 de mar. de 202456,5357,1755,5955,6755,672.514.700
12 de mar. de 202457,1858,3656,5557,2457,243.199.600
11 de mar. de 202457,0957,7456,1056,4456,443.117.700
08 de mar. de 202459,1059,5057,0057,7057,703.485.300
07 de mar. de 202461,7862,6258,4859,0859,084.858.500
06 de mar. de 202461,6863,8561,2161,4261,426.041.600
05 de mar. de 202460,0066,1058,5058,8458,8422.071.200
04 de mar. de 202474,9076,4172,5174,4774,4711.406.000
01 de mar. de 202471,5574,0570,4173,3173,313.163.800
29 de fev. de 202472,4772,6670,6872,1272,122.325.700
28 de fev. de 202471,1372,7970,2972,2072,201.242.900
27 de fev. de 202471,9873,1671,0972,1372,131.533.200
26 de fev. de 202470,7272,4469,5471,1171,111.588.400
23 de fev. de 202470,1870,9268,6169,9469,941.444.500
22 de fev. de 202470,2870,5068,7969,6169,611.798.900
21 de fev. de 202467,5168,0966,0967,4167,412.647.500
20 de fev. de 202472,6472,8468,3770,1870,181.790.600
16 de fev. de 202474,0476,5873,1873,3773,372.317.400
15 de fev. de 202474,6275,8273,6074,1074,102.393.900
14 de fev. de 202473,5875,1272,7374,0574,052.128.900
13 de fev. de 202469,8973,8468,0572,6372,633.077.100
12 de fev. de 202476,5676,6971,9272,8072,804.572.800
09 de fev. de 202477,6978,5376,5377,6077,602.027.400
08 de fev. de 202473,8876,8773,4776,1976,193.086.700
07 de fev. de 202471,6073,8570,5472,7572,751.615.400
06 de fev. de 202472,7773,0568,9570,9570,951.828.600
05 de fev. de 202472,1673,2770,2071,9771,971.436.400
02 de fev. de 202471,6173,5169,6372,3572,352.171.700
01 de fev. de 202472,2573,2070,8872,3372,332.054.000
31 de jan. de 202473,1073,3470,5471,1171,112.544.200
30 de jan. de 202473,8775,1673,4174,3874,382.364.200
29 de jan. de 202470,1273,6869,7473,5873,582.942.300
26 de jan. de 202470,0371,1269,0569,4169,411.132.300
25 de jan. de 202469,5170,8967,4570,0070,002.609.400
24 de jan. de 202471,1771,7166,6668,4868,483.287.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...