Italia markets closed

GitLab Inc. (GTLB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,26-0,26 (-0,44%)
In data: 01:37PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202458,3058,6957,9658,2658,26793.058
20 mag 202456,4858,6056,2558,5258,521.485.800
17 mag 202456,6956,8155,8156,2656,261.520.100
16 mag 202456,7257,5756,0656,5056,502.550.900
15 mag 202455,5157,3154,4057,1057,102.244.500
14 mag 202453,4154,6753,3254,2854,281.738.300
13 mag 202452,9554,2152,9553,2753,271.405.400
10 mag 202452,8553,8552,6852,8752,871.467.900
09 mag 202452,9153,5452,2952,9152,911.296.500
08 mag 202452,8653,5451,8952,9452,941.832.200
07 mag 202454,4754,6552,9053,4653,462.290.700
06 mag 202454,8755,6254,5755,2155,211.029.900
03 mag 202455,7556,3754,0954,5454,541.345.800
02 mag 202454,0154,6052,6154,4254,421.196.900
01 mag 202453,4954,8951,8853,3653,361.852.600
30 apr 202454,6054,9652,4352,4752,471.696.800
29 apr 202455,6055,9454,8655,3555,351.109.700
26 apr 202456,5556,9254,9855,4655,461.675.200
25 apr 202454,1856,1554,0156,0156,011.240.900
24 apr 202456,9656,9955,2956,3856,381.647.400
23 apr 202452,8856,4452,8856,0856,082.542.000
22 apr 202451,8152,6650,9052,5252,521.645.600
19 apr 202452,5252,5550,7451,4951,491.653.700
18 apr 202453,4753,9652,4152,5652,561.545.500
17 apr 202454,0054,9853,3553,5153,511.076.300
16 apr 202453,2953,9452,3953,8653,861.475.200
15 apr 202457,1657,3253,7353,8353,831.887.700
12 apr 202459,8759,8756,7257,0757,071.288.200
11 apr 202458,5859,2857,5558,1158,111.792.400
10 apr 202457,4958,4257,0057,9557,951.662.100
09 apr 202459,7259,8858,6859,5359,531.891.300
08 apr 202456,9058,6456,4158,6058,601.183.800
05 apr 202456,0056,4755,1056,3856,381.559.100
04 apr 202457,0357,9656,1856,6056,602.564.100
03 apr 202454,9456,6554,3556,5156,511.518.300
02 apr 202454,2755,3653,4155,2155,211.865.900
01 apr 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 gen 202473,1073,3470,5471,1171,112.544.200
30 gen 202473,8775,1673,4174,3874,382.364.200
29 gen 202470,1273,6869,7473,5873,582.942.300
26 gen 202470,0371,1269,0569,4169,411.132.300
25 gen 202469,5170,8967,4570,0070,002.609.400
24 gen 202471,1771,7166,6668,4868,483.287.300
23 gen 202471,0071,1869,0170,6870,681.842.400
22 gen 202469,8771,9169,2970,2970,293.174.600
19 gen 202465,9068,3765,2468,3768,373.028.300
18 gen 202465,6466,2263,6165,1065,103.144.500
17 gen 202461,6365,1259,8863,4663,462.852.500
16 gen 202461,0163,6660,7862,7362,732.280.600
12 gen 202462,7862,7860,7861,5661,561.066.300
11 gen 202462,5262,9860,7662,0362,031.324.200
10 gen 202461,5862,5860,2062,2962,291.542.600
09 gen 202459,0761,8559,0761,2961,291.757.900
08 gen 202459,2360,6958,8059,6559,651.501.200
05 gen 202457,0058,4656,4057,0057,001.257.100
04 gen 202458,4059,0957,4357,5857,581.638.100
03 gen 202459,3159,9957,7458,3558,351.393.700
02 gen 202461,5962,0058,7960,0460,042.153.200
29 dic 202364,1264,8562,7762,9662,961.235.200
28 dic 202363,9565,1363,6964,6264,621.000.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...