Gitlab Inc. (GTLB) stock
GTLBNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 10/3026% above fair value
$54.09−2.56 (-4.52%)
Close on Oct 30, 2026Market cap $9.01BP/E –Yield –
Price history
Gitlab share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.09
-4.52% on the day
52-week range
$18.73 – $58.01
-6.8% from the high
Change over 52 weeks
+13.9%
From $47.48 on Oct 30, 2025
Average volume
4.48M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.40 | $58.01 | $52.70 | $54.09 | -3.89% | 13,347,456 |
| Oct 19, 2026 | $52.80 | $57.14 | $52.37 | $56.28 | +6.67% | 15,188,432 |
| Oct 12, 2026 | $55.50 | $57.89 | $50.30 | $52.76 | -4.23% | 27,974,923 |
| Oct 5, 2026 | $49.85 | $55.11 | $49.69 | $55.09 | +10.67% | 16,972,950 |
| Sep 28, 2026 | $45.64 | $51.25 | $44.22 | $49.78 | +6.27% | 20,546,040 |
| Sep 21, 2026 | $49.38 | $50.67 | $46.81 | $46.85 | -4.84% | 19,230,750 |
| Sep 14, 2026 | $48.34 | $50.67 | $47.63 | $49.23 | +4.77% | 19,924,995 |
| Sep 8, 2026 | $48.95 | $49.09 | $46.01 | $46.99 | -5.70% | 16,586,280 |
| Aug 31, 2026 | $44.80 | $55.55 | $44.46 | $49.83 | +11.05% | 59,076,230 |
| Aug 24, 2026 | $41.50 | $45.36 | $40.14 | $44.87 | +7.68% | 18,313,169 |
| Aug 17, 2026 | $42.21 | $42.88 | $40.38 | $41.67 | -2.23% | 17,896,902 |
| Aug 10, 2026 | $38.48 | $43.81 | $38.38 | $42.62 | +9.37% | 26,305,176 |
| Aug 3, 2026 | $35.62 | $39.49 | $33.89 | $38.97 | +12.92% | 21,974,133 |
| Jul 27, 2026 | $32.32 | $35.05 | $31.83 | $34.51 | +10.33% | 19,535,108 |
| Jul 20, 2026 | $32.59 | $34.99 | $29.85 | $31.28 | -4.40% | 18,912,661 |
| Jul 13, 2026 | $32.90 | $34.05 | $31.20 | $32.72 | +0.93% | 19,718,112 |
| Jul 6, 2026 | $31.32 | $35.24 | $30.39 | $32.42 | +1.09% | 24,348,447 |
| Jun 29, 2026 | $29.66 | $32.59 | $29.15 | $32.07 | +10.32% | 14,951,192 |
| Jun 22, 2026 | $26.08 | $29.13 | $25.22 | $29.07 | +9.45% | 28,666,997 |
| Jun 15, 2026 | $28.16 | $28.95 | $25.53 | $26.56 | -4.43% | 18,613,013 |
| Jun 8, 2026 | $31.05 | $32.09 | $27.40 | $27.79 | -10.70% | 30,703,265 |
| Jun 1, 2026 | $31.72 | $34.06 | $29.25 | $31.12 | +0.23% | 69,957,191 |
| May 26, 2026 | $26.33 | $31.12 | $25.70 | $31.05 | +16.16% | 18,695,076 |
| May 18, 2026 | $23.51 | $26.87 | $23.38 | $26.73 | +12.98% | 25,983,821 |
| May 11, 2026 | $25.66 | $26.39 | $21.58 | $23.66 | -8.93% | 33,375,139 |
| May 4, 2026 | $23.70 | $26.19 | $23.44 | $25.98 | +8.02% | 22,945,634 |
| Apr 27, 2026 | $21.32 | $24.26 | $21.12 | $24.05 | +11.81% | 32,799,957 |
| Apr 20, 2026 | $21.00 | $23.22 | $20.19 | $21.51 | +0.42% | 26,048,461 |
| Apr 13, 2026 | $19.71 | $22.75 | $19.48 | $21.42 | +10.30% | 29,173,734 |
| Apr 6, 2026 | $22.57 | $24.20 | $18.73 | $19.42 | -13.96% | 40,959,581 |
| Mar 30, 2026 | $20.50 | $22.98 | $20.44 | $22.57 | +10.91% | 21,661,315 |
| Mar 23, 2026 | $22.05 | $22.47 | $20.20 | $20.35 | -8.54% | 25,153,310 |
| Mar 16, 2026 | $22.90 | $23.46 | $21.98 | $22.25 | -1.94% | 27,027,113 |
| Mar 9, 2026 | $24.60 | $24.83 | $22.40 | $22.69 | -8.91% | 34,919,747 |
| Mar 2, 2026 | $25.20 | $27.28 | $23.10 | $24.91 | -5.29% | 59,457,412 |
| Feb 23, 2026 | $25.75 | $28.33 | $23.45 | $26.30 | -0.34% | 33,215,305 |
| Feb 17, 2026 | $29.06 | $29.64 | $26.03 | $26.39 | -10.69% | 26,636,034 |
| Feb 9, 2026 | $31.50 | $32.60 | $28.54 | $29.55 | -8.03% | 25,501,923 |
| Feb 2, 2026 | $34.92 | $36.51 | $30.12 | $32.13 | -8.15% | 28,807,003 |
| Jan 26, 2026 | $37.27 | $38.64 | $34.32 | $34.98 | -3.85% | 23,108,228 |
| Jan 20, 2026 | $33.33 | $37.78 | $32.92 | $36.38 | +6.56% | 25,790,909 |
| Jan 12, 2026 | $34.82 | $36.73 | $33.92 | $34.14 | -3.53% | 28,431,036 |
| Jan 5, 2026 | $36.25 | $37.61 | $35.10 | $35.39 | -2.18% | 22,653,917 |
| Dec 29, 2025 | $37.54 | $38.65 | $35.90 | $36.18 | -4.39% | 12,916,006 |
| Dec 22, 2025 | $38.25 | $38.95 | $37.19 | $37.84 | -0.42% | 9,602,101 |
| Dec 15, 2025 | $40.00 | $40.00 | $37.60 | $38.00 | -3.85% | 18,196,157 |
| Dec 8, 2025 | $37.66 | $41.55 | $37.65 | $39.52 | +5.81% | 21,395,646 |
| Dec 1, 2025 | $40.39 | $43.65 | $35.81 | $37.35 | -9.04% | 50,546,634 |
| Nov 24, 2025 | $41.94 | $42.23 | $40.15 | $41.06 | -1.04% | 18,757,920 |
| Nov 17, 2025 | $44.20 | $44.72 | $40.20 | $41.49 | -6.41% | 17,768,945 |
| Nov 10, 2025 | $45.76 | $47.35 | $42.87 | $44.33 | -2.68% | 12,513,666 |
| Nov 3, 2025 | $48.80 | $52.38 | $43.84 | $45.55 | -6.56% | 18,227,574 |
| Oct 27, 2025 | $49.22 | $49.71 | $47.00 | $48.75 | +0.45% | 10,441,252 |
| Oct 20, 2025 | $45.63 | $50.68 | $45.59 | $48.53 | +7.11% | 15,760,721 |
| Oct 13, 2025 | $45.35 | $49.94 | $42.61 | $45.31 | +1.57% | 37,680,301 |
| Oct 6, 2025 | $47.50 | $50.43 | $43.86 | $44.61 | -4.90% | 24,674,692 |
| Sep 29, 2025 | $47.89 | $48.09 | $43.14 | $46.91 | -1.18% | 21,411,623 |
| Sep 22, 2025 | $49.80 | $50.65 | $45.61 | $47.47 | -5.44% | 17,355,510 |
| Sep 15, 2025 | $50.30 | $51.30 | $48.99 | $50.20 | -0.20% | 23,677,407 |
| Sep 8, 2025 | $45.87 | $51.30 | $45.21 | $50.30 | +9.99% | 32,910,304 |
| Sep 2, 2025 | $47.60 | $48.95 | $42.17 | $45.73 | -4.77% | 44,491,556 |
| Aug 25, 2025 | $45.10 | $50.37 | $43.72 | $48.02 | +6.29% | 24,002,570 |
| Aug 18, 2025 | $44.02 | $46.54 | $42.75 | $45.18 | +2.03% | 23,261,726 |
| Aug 11, 2025 | $40.63 | $44.34 | $38.81 | $44.28 | +9.55% | 24,518,335 |
| Aug 4, 2025 | $42.95 | $44.96 | $40.13 | $40.42 | -3.35% | 19,092,053 |
| Jul 28, 2025 | $48.32 | $48.93 | $41.15 | $41.82 | -12.67% | 17,465,116 |
| Jul 21, 2025 | $45.41 | $48.10 | $44.92 | $47.89 | +5.55% | 16,967,859 |
| Jul 14, 2025 | $42.00 | $45.40 | $41.60 | $45.37 | +7.95% | 18,679,780 |
| Jul 7, 2025 | $46.09 | $47.73 | $42.00 | $42.03 | -9.36% | 21,036,051 |
| Jun 30, 2025 | $45.63 | $46.82 | $43.70 | $46.37 | +2.72% | 16,502,787 |
| Jun 23, 2025 | $40.58 | $45.70 | $39.82 | $45.14 | +10.75% | 24,288,466 |
| Jun 16, 2025 | $41.48 | $42.60 | $40.58 | $40.76 | -1.14% | 20,317,713 |
| Jun 9, 2025 | $50.11 | $50.50 | $41.01 | $41.23 | -15.46% | 59,159,151 |
| Jun 2, 2025 | $45.43 | $50.37 | $44.46 | $48.77 | +7.16% | 18,203,151 |
| May 26, 2025 | $46.40 | $48.60 | $44.68 | $45.51 | -4.19% | 14,679,363 |
| May 19, 2025 | $50.08 | $50.40 | $46.00 | $47.50 | -7.75% | 14,950,071 |
| May 12, 2025 | $51.90 | $54.08 | $50.71 | $51.49 | +4.74% | 11,283,325 |
| May 5, 2025 | $45.86 | $50.36 | $44.53 | $49.16 | +5.61% | 10,193,157 |
| Apr 28, 2025 | $47.22 | $48.44 | $44.71 | $46.55 | -1.29% | 9,337,128 |
| Apr 21, 2025 | $42.00 | $47.47 | $39.82 | $47.16 | +9.93% | 11,515,893 |
| Apr 14, 2025 | $43.57 | $44.04 | $41.41 | $42.90 | +2.34% | 11,054,941 |
| Apr 7, 2025 | $38.31 | $47.20 | $38.05 | $41.92 | +2.02% | 22,896,858 |
| Mar 31, 2025 | $46.25 | $48.88 | $37.90 | $41.09 | -15.07% | 14,837,264 |
| Mar 24, 2025 | $51.66 | $53.55 | $47.74 | $48.38 | -5.04% | 8,083,318 |
| Mar 17, 2025 | $51.37 | $52.65 | $49.30 | $50.95 | -2.17% | 10,288,313 |
| Mar 10, 2025 | $54.41 | $54.80 | $48.69 | $52.08 | -7.63% | 13,038,139 |
| Mar 3, 2025 | $60.76 | $64.42 | $53.55 | $56.38 | -6.36% | 27,012,191 |
| Feb 24, 2025 | $64.04 | $64.14 | $58.58 | $60.21 | -6.10% | 12,346,572 |
| Feb 18, 2025 | $68.40 | $72.17 | $63.91 | $64.12 | -5.47% | 9,810,643 |
| Feb 10, 2025 | $72.10 | $72.70 | $66.62 | $67.83 | -3.86% | 11,389,916 |
| Feb 3, 2025 | $70.00 | $74.04 | $69.34 | $70.55 | -3.04% | 12,369,160 |
| Jan 27, 2025 | $62.90 | $74.18 | $62.52 | $72.76 | +12.30% | 25,424,420 |
| Jan 21, 2025 | $64.25 | $65.93 | $62.49 | $64.79 | +2.81% | 10,391,350 |
| Jan 13, 2025 | $58.30 | $65.05 | $56.94 | $63.02 | +5.14% | 11,723,285 |
| Jan 6, 2025 | $61.10 | $63.91 | $59.08 | $59.94 | +0.30% | 8,858,676 |
| Dec 30, 2024 | $56.33 | $60.00 | $55.64 | $59.76 | +3.09% | 7,977,381 |
| Dec 23, 2024 | $59.98 | $61.08 | $56.48 | $57.97 | -3.11% | 8,465,488 |
| Dec 16, 2024 | $58.87 | $61.32 | $55.26 | $59.83 | +2.10% | 19,185,517 |
| Dec 9, 2024 | $67.30 | $69.50 | $57.87 | $58.60 | -12.78% | 20,847,000 |
| Dec 2, 2024 | $64.09 | $73.50 | $62.46 | $67.19 | +5.40% | 26,941,896 |
| Nov 25, 2024 | $68.03 | $68.69 | $62.02 | $63.75 | -4.31% | 7,039,201 |
| Nov 18, 2024 | $59.73 | $66.80 | $58.47 | $66.62 | +11.27% | 11,820,486 |
| Nov 11, 2024 | $61.96 | $63.34 | $58.18 | $59.87 | -1.04% | 9,316,400 |
| Nov 4, 2024 | $56.94 | $61.66 | $55.08 | $60.50 | +6.25% | 7,387,439 |
| Oct 28, 2024 | $55.53 | $57.34 | $53.28 | $56.94 | +3.30% | 6,623,387 |
| Oct 21, 2024 | $57.17 | $57.90 | $52.44 | $55.12 | -0.40% | 7,207,621 |
| Oct 14, 2024 | $54.96 | $56.61 | $53.50 | $55.34 | +1.11% | 5,697,814 |
| Oct 7, 2024 | $50.29 | $55.55 | $49.03 | $54.73 | +9.11% | 9,033,809 |
| Sep 30, 2024 | $51.38 | $52.06 | $48.53 | $50.16 | -2.88% | 5,539,269 |
| Sep 23, 2024 | $52.58 | $53.84 | $50.35 | $51.65 | -0.77% | 6,433,549 |
| Sep 16, 2024 | $54.46 | $54.46 | $50.54 | $52.05 | -4.48% | 9,195,860 |
| Sep 9, 2024 | $53.85 | $56.64 | $52.82 | $54.49 | +2.64% | 8,782,355 |
| Sep 3, 2024 | $46.63 | $56.90 | $44.50 | $53.09 | +12.00% | 25,516,980 |
| Aug 26, 2024 | $46.29 | $48.75 | $45.47 | $47.40 | +0.89% | 7,700,117 |
| Aug 19, 2024 | $45.05 | $47.45 | $44.90 | $46.98 | +3.46% | 6,302,005 |
| Aug 12, 2024 | $41.86 | $45.73 | $41.63 | $45.41 | +8.90% | 7,432,642 |
| Aug 5, 2024 | $42.45 | $45.39 | $40.72 | $41.70 | -12.60% | 13,105,562 |
| Jul 29, 2024 | $53.61 | $53.61 | $45.49 | $47.71 | -10.61% | 8,889,772 |
| Jul 22, 2024 | $54.01 | $56.12 | $51.84 | $53.37 | -0.37% | 9,306,357 |
| Jul 15, 2024 | $49.75 | $56.50 | $47.66 | $53.57 | +5.14% | 18,736,174 |
| Jul 8, 2024 | $52.82 | $53.26 | $48.96 | $50.95 | -3.10% | 10,678,248 |
| Jul 1, 2024 | $49.66 | $53.80 | $48.23 | $52.58 | +5.75% | 9,952,996 |
| Jun 24, 2024 | $43.38 | $50.44 | $43.12 | $49.72 | +13.46% | 20,333,800 |
| Jun 17, 2024 | $44.08 | $44.18 | $42.26 | $43.82 | -1.55% | 12,088,225 |
| Jun 10, 2024 | $43.30 | $46.96 | $43.25 | $44.51 | +2.11% | 11,963,151 |
| Jun 3, 2024 | $47.90 | $48.92 | $43.16 | $43.59 | -7.63% | 26,346,415 |
| May 28, 2024 | $55.25 | $55.40 | $46.25 | $47.19 | -14.46% | 13,634,222 |
| May 20, 2024 | $56.48 | $59.45 | $55.05 | $55.17 | -1.94% | 7,816,177 |
| May 13, 2024 | $52.95 | $57.57 | $52.95 | $56.26 | +6.41% | 9,459,377 |
| May 6, 2024 | $54.87 | $55.62 | $51.89 | $52.87 | -3.06% | 7,917,532 |
| Apr 29, 2024 | $55.60 | $56.37 | $51.88 | $54.54 | -1.66% | 7,202,279 |
| Apr 22, 2024 | $51.81 | $56.99 | $50.90 | $55.46 | +7.71% | 8,751,102 |
| Apr 15, 2024 | $57.16 | $57.32 | $50.74 | $51.49 | -9.78% | 7,710,967 |
| Apr 8, 2024 | $56.90 | $59.88 | $56.41 | $57.07 | +1.22% | 7,818,708 |
| Apr 1, 2024 | $58.17 | $58.58 | $53.41 | $56.38 | -3.33% | 9,759,625 |
| Mar 25, 2024 | $58.68 | $59.72 | $57.86 | $58.32 | -0.68% | 7,158,397 |
| Mar 18, 2024 | $53.68 | $60.62 | $53.60 | $58.72 | +9.92% | 13,429,640 |
| Mar 11, 2024 | $57.09 | $58.36 | $53.10 | $53.42 | -7.42% | 15,922,155 |
| Mar 4, 2024 | $74.90 | $76.41 | $57.00 | $57.70 | -21.29% | 47,868,893 |
| Feb 26, 2024 | $70.72 | $74.05 | $69.54 | $73.31 | +4.82% | 9,889,574 |
| Feb 20, 2024 | $72.64 | $72.84 | $66.09 | $69.94 | -4.67% | 7,681,415 |
| Feb 12, 2024 | $76.56 | $76.70 | $68.05 | $73.37 | -5.45% | 14,490,122 |
| Feb 5, 2024 | $72.16 | $78.53 | $68.95 | $77.60 | +7.26% | 9,994,507 |
| Jan 29, 2024 | $70.12 | $75.16 | $69.63 | $72.35 | +4.24% | 12,080,166 |
| Jan 22, 2024 | $69.87 | $71.91 | $66.66 | $69.41 | +1.52% | 12,046,032 |
| Jan 16, 2024 | $61.01 | $68.37 | $59.88 | $68.37 | +11.06% | 11,306,584 |
| Jan 8, 2024 | $59.23 | $62.98 | $58.80 | $61.56 | +8.00% | 7,192,299 |
| Jan 2, 2024 | $61.59 | $62.00 | $56.40 | $57.00 | -9.47% | 6,442,201 |
| Dec 26, 2023 | $63.00 | $65.52 | $62.49 | $62.96 | -0.36% | 4,298,451 |
| Dec 18, 2023 | $62.41 | $65.05 | $61.41 | $63.19 | +1.36% | 10,516,990 |
| Dec 11, 2023 | $59.06 | $67.55 | $58.46 | $62.34 | +5.30% | 19,602,897 |
| Dec 4, 2023 | $52.44 | $62.21 | $52.22 | $59.20 | +12.83% | 37,825,913 |
| Nov 27, 2023 | $47.09 | $52.86 | $46.23 | $52.47 | +11.52% | 9,001,678 |
| Nov 20, 2023 | $46.44 | $48.69 | $44.84 | $47.05 | +0.51% | 4,253,714 |
| Nov 13, 2023 | $45.42 | $50.08 | $44.88 | $46.81 | +4.93% | 7,877,585 |
| Nov 6, 2023 | $42.66 | $45.73 | $40.19 | $44.61 | +5.31% | 7,147,384 |
| Oct 30, 2023 | $43.06 | $44.45 | $40.85 | $42.36 | +0.28% | 8,553,582 |
| Oct 23, 2023 | $43.50 | $46.52 | $41.16 | $42.24 | -4.69% | 6,145,673 |
| Oct 16, 2023 | $45.82 | $49.80 | $43.83 | $44.32 | -3.00% | 6,771,474 |
| Oct 9, 2023 | $45.07 | $48.92 | $44.80 | $45.69 | -1.57% | 5,261,019 |
| Oct 2, 2023 | $45.06 | $46.97 | $42.93 | $46.42 | +2.65% | 6,971,538 |
| Sep 25, 2023 | $44.45 | $46.29 | $41.69 | $45.22 | +0.49% | 9,366,829 |
| Sep 18, 2023 | $47.90 | $49.05 | $44.32 | $45.00 | -7.79% | 8,432,645 |
| Sep 11, 2023 | $52.74 | $53.93 | $47.83 | $48.80 | -6.78% | 16,986,892 |
| Sep 5, 2023 | $49.60 | $54.38 | $48.57 | $52.35 | +6.47% | 16,361,813 |
| Aug 28, 2023 | $45.28 | $49.53 | $44.58 | $49.17 | +8.81% | 5,966,558 |
| Aug 21, 2023 | $44.57 | $47.08 | $43.58 | $45.19 | +1.87% | 4,873,647 |
| Aug 14, 2023 | $44.38 | $46.21 | $41.61 | $44.36 | +0.89% | 5,926,079 |
| Aug 7, 2023 | $47.19 | $47.75 | $42.66 | $43.97 | -7.57% | 6,874,949 |
| Jul 31, 2023 | $48.59 | $50.67 | $45.09 | $47.57 | -0.85% | 5,463,832 |
| Jul 24, 2023 | $50.18 | $50.64 | $46.39 | $47.98 | -4.04% | 6,018,075 |
| Jul 17, 2023 | $52.34 | $54.60 | $49.60 | $50.00 | -4.01% | 9,830,024 |
| Jul 10, 2023 | $48.57 | $54.50 | $48.25 | $52.09 | +6.44% | 9,992,283 |
| Jul 3, 2023 | $51.30 | $51.69 | $48.44 | $48.94 | -4.25% | 4,286,154 |
| Jun 26, 2023 | $47.94 | $51.45 | $47.62 | $51.11 | +5.03% | 9,184,571 |
| Jun 20, 2023 | $50.18 | $50.75 | $46.26 | $48.66 | -5.04% | 16,952,544 |
| Jun 12, 2023 | $47.51 | $53.79 | $46.94 | $51.24 | +8.61% | 15,939,521 |
| Jun 5, 2023 | $34.00 | $49.78 | $33.09 | $47.18 | +39.88% | 42,456,470 |
| May 30, 2023 | $35.94 | $37.40 | $33.55 | $33.73 | -2.66% | 11,988,726 |
| May 22, 2023 | $32.85 | $35.54 | $32.66 | $34.65 | +6.06% | 9,884,336 |
| May 15, 2023 | $29.00 | $33.55 | $28.88 | $32.67 | +13.67% | 7,766,697 |
| May 8, 2023 | $28.64 | $32.31 | $28.39 | $28.74 | +3.72% | 12,262,665 |
| May 1, 2023 | $30.30 | $30.38 | $26.24 | $27.71 | -8.73% | 18,476,441 |
| Apr 24, 2023 | $32.82 | $33.00 | $30.02 | $30.36 | -7.80% | 10,582,437 |
| Apr 17, 2023 | $32.46 | $33.75 | $32.04 | $32.93 | +1.82% | 7,987,948 |
| Apr 10, 2023 | $32.95 | $34.77 | $31.81 | $32.34 | -3.17% | 11,099,071 |
| Apr 3, 2023 | $33.86 | $35.20 | $32.51 | $33.40 | -2.60% | 9,394,657 |
| Mar 27, 2023 | $34.14 | $35.29 | $32.46 | $34.29 | +1.63% | 13,005,192 |
| Mar 20, 2023 | $36.57 | $39.05 | $33.49 | $33.74 | -8.61% | 16,385,172 |
| Mar 13, 2023 | $42.82 | $45.55 | $30.92 | $36.92 | -16.76% | 43,160,889 |
| Mar 6, 2023 | $53.44 | $53.44 | $42.62 | $44.36 | -15.13% | 8,332,059 |
| Feb 27, 2023 | $44.38 | $52.99 | $41.84 | $52.26 | +20.53% | 15,622,068 |
| Feb 21, 2023 | $44.60 | $45.18 | $42.54 | $43.36 | -4.60% | 4,547,844 |
| Feb 13, 2023 | $42.02 | $49.58 | $41.83 | $45.45 | +9.33% | 10,529,853 |
| Feb 6, 2023 | $50.81 | $53.00 | $41.30 | $41.57 | -20.36% | 19,164,495 |
| Jan 30, 2023 | $50.43 | $58.70 | $48.43 | $52.20 | +0.77% | 11,345,886 |
| Jan 23, 2023 | $47.11 | $52.90 | $43.27 | $51.80 | +11.95% | 7,846,854 |
| Jan 17, 2023 | $44.82 | $48.70 | $43.87 | $46.27 | +2.89% | 5,732,906 |
| Jan 9, 2023 | $39.78 | $45.38 | $38.83 | $44.97 | +16.11% | 7,617,698 |
| Jan 3, 2023 | $46.92 | $46.92 | $37.35 | $38.73 | -14.77% | 7,160,453 |
| Dec 27, 2022 | $45.14 | $46.80 | $42.30 | $45.44 | -1.50% | 5,272,089 |
| Dec 19, 2022 | $49.12 | $49.16 | $43.55 | $46.13 | -7.31% | 7,590,292 |
| Dec 12, 2022 | $46.50 | $52.32 | $46.50 | $49.77 | +7.33% | 13,358,888 |
| Dec 5, 2022 | $41.22 | $48.70 | $37.61 | $46.37 | +12.36% | 26,608,098 |
| Nov 28, 2022 | $38.67 | $43.36 | $36.20 | $41.27 | +4.75% | 8,090,318 |
| Nov 21, 2022 | $39.50 | $40.31 | $36.64 | $39.40 | -1.65% | 4,530,437 |
| Nov 14, 2022 | $45.33 | $49.72 | $39.45 | $40.06 | -12.84% | 7,256,111 |
| Nov 7, 2022 | $36.92 | $47.39 | $33.88 | $45.96 | +25.20% | 11,335,095 |
| Oct 31, 2022 | $47.96 | $50.15 | $34.77 | $36.71 | -25.16% | 8,822,701 |
| Oct 24, 2022 | $48.00 | $52.39 | $45.99 | $49.05 | +2.19% | 6,321,850 |
| Oct 17, 2022 | $44.00 | $49.60 | $43.05 | $48.00 | +14.48% | 7,047,866 |
| Oct 10, 2022 | $53.06 | $53.24 | $41.67 | $41.93 | -21.10% | 8,302,519 |
| Oct 3, 2022 | $51.41 | $57.09 | $50.37 | $53.14 | +3.75% | 6,405,983 |
| Sep 26, 2022 | $47.41 | $54.80 | $47.08 | $51.22 | +6.93% | 7,615,683 |
| Sep 19, 2022 | $56.11 | $57.35 | $46.78 | $47.90 | -16.52% | 10,624,921 |
| Sep 12, 2022 | $57.76 | $62.12 | $55.39 | $57.38 | -1.03% | 13,913,854 |
| Sep 6, 2022 | $48.93 | $58.22 | $46.39 | $57.98 | +20.02% | 11,869,958 |
| Aug 29, 2022 | $62.48 | $64.80 | $47.57 | $48.31 | -25.02% | 10,546,308 |
| Aug 22, 2022 | $59.51 | $66.23 | $57.53 | $64.43 | +5.50% | 5,750,061 |
| Aug 15, 2022 | $69.04 | $70.45 | $60.17 | $61.07 | -11.70% | 7,012,701 |
| Aug 8, 2022 | $66.06 | $70.96 | $62.82 | $69.16 | +5.06% | 8,881,453 |
| Aug 1, 2022 | $56.82 | $66.52 | $55.99 | $65.83 | +14.69% | 7,759,088 |
| Jul 25, 2022 | $57.56 | $58.14 | $51.38 | $57.40 | -0.69% | 5,551,496 |
| Jul 18, 2022 | $57.55 | $60.82 | $55.69 | $57.80 | +2.59% | 8,281,665 |
| Jul 11, 2022 | $56.61 | $59.54 | $51.54 | $56.34 | -2.56% | 6,030,229 |
| Jul 5, 2022 | $53.42 | $60.36 | $52.88 | $57.82 | +6.38% | 9,956,637 |
| Jun 27, 2022 | $57.66 | $57.95 | $49.48 | $54.35 | -0.02% | 8,030,374 |
| Jun 21, 2022 | $44.98 | $55.44 | $44.98 | $54.36 | +23.52% | 7,833,287 |
| Jun 13, 2022 | $41.59 | $49.65 | $40.13 | $44.01 | -2.09% | 11,866,238 |
| Jun 6, 2022 | $42.25 | $54.50 | $38.75 | $44.95 | +9.82% | 18,424,518 |
| May 31, 2022 | $42.69 | $44.97 | $38.01 | $40.93 | -4.68% | 5,985,693 |
| May 23, 2022 | $38.01 | $43.26 | $33.00 | $42.94 | +13.75% | 6,204,249 |
| May 16, 2022 | $43.51 | $44.94 | $35.11 | $37.75 | -15.24% | 7,357,587 |
| May 9, 2022 | $40.75 | $46.37 | $32.12 | $44.54 | +5.12% | 12,898,184 |
| May 2, 2022 | $47.89 | $54.78 | $40.50 | $42.37 | -11.60% | 6,766,493 |
| Apr 25, 2022 | $48.78 | $54.52 | $46.06 | $47.93 | -0.48% | 6,045,386 |
| Apr 18, 2022 | $49.36 | $57.47 | $46.47 | $48.16 | -4.56% | 7,306,582 |
| Apr 11, 2022 | $46.32 | $51.54 | $44.16 | $50.46 | +5.74% | 6,154,208 |
| Apr 4, 2022 | $54.89 | $60.59 | $45.93 | $47.72 | -12.73% | 7,603,368 |
| Mar 28, 2022 | $50.18 | $59.50 | $49.34 | $54.68 | +8.17% | 7,844,817 |
| Mar 21, 2022 | $61.19 | $62.99 | $48.01 | $50.55 | -19.49% | 9,133,057 |
| Mar 14, 2022 | $35.12 | $65.27 | $30.74 | $62.79 | +76.87% | 23,909,952 |
| Mar 7, 2022 | $45.30 | $45.74 | $35.12 | $35.50 | -20.65% | 7,430,510 |
| Feb 28, 2022 | $56.80 | $60.87 | $43.12 | $44.74 | -21.33% | 4,877,211 |
| Feb 22, 2022 | $61.02 | $61.77 | $52.01 | $56.87 | -7.20% | 3,817,549 |
| Feb 14, 2022 | $73.08 | $76.48 | $60.21 | $61.28 | -14.77% | 3,732,069 |
| Feb 7, 2022 | $71.70 | $80.84 | $68.76 | $71.90 | -0.69% | 3,380,483 |
| Jan 31, 2022 | $61.42 | $73.07 | $61.01 | $72.40 | +18.71% | 3,612,175 |
| Jan 24, 2022 | $57.94 | $63.99 | $53.14 | $60.99 | +1.80% | 6,837,004 |
| Jan 18, 2022 | $63.01 | $65.06 | $56.02 | $59.91 | -6.48% | 4,901,303 |
| Jan 10, 2022 | $69.31 | $75.43 | $63.30 | $64.06 | -9.38% | 4,653,314 |
| Jan 3, 2022 | $87.45 | $88.17 | $66.78 | $70.69 | -18.75% | 5,598,514 |
| Dec 27, 2021 | $94.00 | $97.66 | $85.24 | $87.00 | -7.71% | 2,604,277 |
| Dec 20, 2021 | $84.90 | $97.82 | $82.83 | $94.27 | +10.01% | 4,211,125 |
| Dec 13, 2021 | $74.74 | $87.13 | $70.00 | $85.69 | +14.25% | 6,952,077 |
| Dec 6, 2021 | $89.08 | $91.95 | $70.82 | $75.00 | -14.77% | 10,083,123 |
| Nov 29, 2021 | $96.64 | $101.29 | $82.18 | $88.00 | -8.32% | 3,156,897 |
| Nov 22, 2021 | $113.00 | $114.99 | $91.05 | $95.99 | -14.30% | 3,297,920 |
| Nov 15, 2021 | $127.42 | $127.57 | $110.60 | $112.01 | -10.39% | 1,770,125 |
| Nov 8, 2021 | $126.00 | $137.00 | $121.13 | $125.00 | +1.18% | 2,085,077 |
| Nov 1, 2021 | $113.65 | $128.00 | $111.52 | $123.54 | +10.11% | 1,538,489 |
| Oct 25, 2021 | $122.96 | $132.35 | $103.12 | $112.20 | -6.52% | 2,687,679 |
| Oct 18, 2021 | $114.35 | $120.97 | $99.55 | $120.03 | +4.37% | 7,656,238 |
| Oct 14, 2021 | $94.25 | $115.46 | $93.11 | $115.00 | – | 13,504,865 |
Seasonality
GTLB return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | -12.1% | -17.5% | -6.4% | 6.1% | 15.5% | 3.7% | 7.3% | -3.0% | 3.4% | -3.6% | 3.0% |
| Months up | 3 of 5 | 1 of 5 | 0 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 2 of 5 |
| 2026 | -6.8% | -24.8% | -17.7% | 2.3% | 40.2% | -1.7% | 13.0% | 34.9% | 1.5% | 14.5% | ||
| 2025 | 29.1% | -17.2% | -21.9% | -0.7% | -2.5% | -0.9% | -2.9% | 9.6% | -6.1% | 8.1% | -15.8% | -8.6% |
| 2024 | 12.9% | 1.4% | -19.1% | -10.0% | -10.1% | 5.4% | 3.0% | -7.5% | 8.7% | 4.3% | 18.6% | -11.6% |
| 2023 | 8.7% | -10.9% | -22.1% | -11.5% | 21.7% | 38.3% | -2.9% | -4.6% | -4.5% | -4.3% | 11.7% | 30.2% |
| 2022 | -26.4% | -9.0% | -6.6% | -12.0% | -18.8% | 36.5% | 8.0% | 4.3% | -14.4% | -5.4% | -18.4% | 14.9% |
| 2021 | -14.0% | -9.9% |