GTLB Historical Prices

Summary

Key Stock Metrics

40.72

(August 8, 2024)

52-Week Low

74.18

(January 31, 2025)

52-Week High

137.00

(November 9, 2021)

All-Time High

52.79

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-10-14 94.25 105.99 93.11 103.89 8550870
2021-10-15 105.00 115.46 93.50 115.00 4953995
2021-10-18 114.35 114.49 103.01 105.52 1804932
2021-10-19 105.78 109.82 99.55 107.72 1498624
2021-10-20 110.34 110.34 100.12 105.56 2346697
2021-10-21 109.00 113.46 104.00 112.67 1113668
2021-10-22 106.17 120.97 105.50 120.03 892317
2021-10-25 122.96 132.35 121.54 121.90 585067
2021-10-26 125.25 125.36 107.84 108.94 922308
2021-10-27 109.00 113.57 105.20 105.21 390224
2021-10-28 105.50 109.91 103.12 107.80 479606
2021-10-29 108.25 112.51 108.01 112.20 310474
2021-11-01 113.65 116.72 111.52 115.72 427439
2021-11-02 115.72 119.61 115.72 119.01 240974
2021-11-03 119.00 119.50 113.02 113.75 151560
2021-11-04 114.38 120.87 113.92 119.03 372925
2021-11-05 119.50 128.00 119.50 123.54 345591
2021-11-08 126.00 134.30 125.53 130.88 521707
2021-11-09 132.00 137.00 123.62 130.81 610477
2021-11-10 130.78 132.99 127.00 128.66 375447
2021-11-11 129.98 134.04 121.13 121.74 321865
2021-11-12 122.95 130.27 122.76 125.00 255581
2021-11-15 127.42 127.57 117.01 119.55 283538
2021-11-16 120.00 124.33 117.52 121.63 303726
2021-11-17 121.00 124.28 117.52 119.05 350909
2021-11-18 119.10 120.80 113.26 115.56 308046
2021-11-19 114.53 116.41 110.60 112.01 523906
2021-11-22 113.00 114.99 101.68 102.55 621108
2021-11-23 101.91 103.47 94.51 94.79 1186546
2021-11-24 94.45 99.99 91.05 96.85 1072016
2021-11-26 96.09 98.54 93.52 95.99 418250
2021-11-29 96.64 100.09 94.15 100.02 502293
2021-11-30 100.00 101.29 93.51 96.54 683268
2021-12-01 98.32 99.00 88.26 89.32 948825
2021-12-02 90.00 94.00 87.53 91.23 404762
2021-12-03 92.66 93.69 82.18 88.00 617749
2021-12-06 89.08 91.95 83.70 89.16 804217
2021-12-07 89.00 89.62 77.55 81.74 2959668
2021-12-08 81.00 86.78 80.00 84.32 1465701
2021-12-09 77.51 81.48 75.00 76.92 3204223
2021-12-10 76.40 77.93 70.82 75.00 1649314
2021-12-13 74.74 75.62 72.31 72.75 996050
2021-12-14 71.38 78.55 70.00 77.16 1304707
2021-12-15 77.00 82.21 75.21 82.10 1113411
2021-12-16 82.10 85.25 75.06 77.11 1124010
2021-12-17 75.83 87.13 73.74 85.69 2413899
2021-12-20 84.90 93.67 82.83 92.86 1795315
2021-12-21 93.20 95.00 87.42 94.84 965979
2021-12-22 93.64 97.82 92.09 93.72 859615
2021-12-23 93.72 97.30 89.19 94.27 590216
2021-12-27 94.00 97.66 92.39 94.21 729730
2021-12-28 93.45 94.88 91.18 92.35 434046
2021-12-29 91.16 92.26 88.30 90.85 374622
2021-12-30 90.00 91.16 86.52 89.21 501982
2021-12-31 88.43 90.75 85.24 87.00 563897
2022-01-03 87.45 88.17 79.74 80.57 761821
2022-01-04 80.21 80.54 72.50 77.99 1599445
2022-01-05 77.01 77.10 66.78 68.87 1552773
2022-01-06 70.18 73.99 67.00 69.94 1180545
2022-01-07 69.94 74.04 68.05 70.69 503930
2022-01-10 69.31 73.38 65.24 72.90 1277784
2022-01-11 72.13 75.43 70.58 73.84 581919
2022-01-12 73.84 75.06 70.20 70.97 703303
2022-01-13 71.16 71.16 65.03 65.53 820129
2022-01-14 65.34 66.67 63.30 64.06 1270179
2022-01-18 63.01 65.06 59.94 60.22 1266014
2022-01-19 61.23 62.99 58.91 59.38 879208
2022-01-20 59.68 63.63 59.68 61.04 1126843
2022-01-21 60.12 61.70 56.02 59.91 1629238
2022-01-24 57.94 60.29 53.14 60.12 1936293
2022-01-25 58.11 60.95 54.14 55.70 941453
2022-01-26 57.25 63.99 56.64 57.74 1344588
2022-01-27 62.01 63.11 59.62 60.40 1324483
2022-01-28 60.40 62.00 56.23 60.99 1290187
2022-01-31 61.42 64.84 61.16 64.01 571579
2022-02-01 64.57 69.07 63.76 67.56 664076
2022-02-02 67.70 68.32 62.99 64.02 588744
2022-02-03 62.58 63.95 61.01 61.61 483778
2022-02-04 63.00 73.07 62.62 72.40 1303998
2022-02-07 71.70 76.05 70.50 72.21 837705
2022-02-08 71.40 75.00 68.76 74.40 612995
2022-02-09 75.00 79.21 72.15 78.70 685727
2022-02-10 77.42 80.84 75.42 75.98 754986
2022-02-11 75.85 77.88 69.99 71.90 489070
2022-02-14 73.08 76.29 71.48 71.56 530842
2022-02-15 72.78 76.48 72.39 75.50 502777
2022-02-16 74.34 75.20 71.63 72.91 379515
2022-02-17 71.85 72.84 65.04 66.81 915924
2022-02-18 66.49 67.71 60.21 61.28 1403011
2022-02-22 61.02 61.77 56.99 58.55 840357
2022-02-23 59.16 59.89 54.73 54.99 976576
2022-02-24 52.79 58.25 52.01 58.15 1035939
2022-02-25 58.78 58.78 53.66 56.87 964677
2022-02-28 56.80 60.87 55.49 58.27 857562
2022-03-01 57.96 58.68 52.01 54.39 1185552
2022-03-02 54.78 56.14 52.40 55.48 488755
2022-03-03 55.33 55.33 47.73 48.99 911974
2022-03-04 48.77 50.00 43.12 44.74 1433368
2022-03-07 45.30 45.74 37.81 37.85 2400550
2022-03-08 37.87 42.33 36.69 39.50 2215743
2022-03-09 41.06 43.29 40.15 40.60 703439
2022-03-10 39.69 40.50 36.30 39.33 1062888
2022-03-11 40.58 40.65 35.12 35.50 1047890
2022-03-14 35.12 35.34 30.74 33.10 3481850
2022-03-15 39.00 40.90 33.61 35.67 6260396
2022-03-16 37.30 47.32 36.61 42.74 4372971
2022-03-17 42.55 50.67 40.77 49.40 4598546
2022-03-18 48.10 65.27 48.10 62.79 5196189
2022-03-21 61.19 62.99 56.51 57.05 2378829
2022-03-22 57.20 60.93 55.06 56.97 1861693
2022-03-23 55.87 58.34 53.32 54.19 1638161
2022-03-24 54.80 55.74 51.61 52.76 1437268
2022-03-25 53.00 53.00 48.01 50.55 1817106
2022-03-28 50.18 55.74 49.34 53.76 2073207
2022-03-29 55.02 58.53 54.15 57.63 2186550
2022-03-30 57.56 59.50 53.17 53.90 1197102
2022-03-31 53.76 56.25 52.16 54.45 1115344
2022-04-01 54.42 57.50 52.26 54.68 1272614
2022-04-04 54.89 60.59 54.89 58.92 1817051
2022-04-05 59.52 59.59 55.01 57.29 1262573
2022-04-06 54.91 55.57 49.16 53.54 1741856
2022-04-07 53.17 55.99 49.32 49.87 1450413
2022-04-08 49.24 49.79 45.93 47.72 1331475
2022-04-11 46.32 49.02 44.16 46.35 1606883
2022-04-12 48.78 50.34 46.59 47.03 1644865
2022-04-13 47.28 51.33 46.70 50.86 1403196
2022-04-14 50.53 51.54 49.00 50.46 1499264
2022-04-18 49.36 52.40 48.26 50.50 1306279
2022-04-19 49.30 56.21 49.30 54.61 1739166
2022-04-20 54.97 55.28 51.29 54.01 1015795
2022-04-21 54.71 57.47 47.04 48.13 2169371
2022-04-22 47.57 50.05 46.47 48.16 1075971
2022-04-25 48.78 54.33 48.16 53.59 1562032
2022-04-26 53.25 53.25 49.91 50.97 1204679
2022-04-27 50.90 54.52 48.90 50.26 1184660
2022-04-28 50.54 52.45 46.06 51.34 1442204
2022-04-29 51.21 53.46 47.66 47.93 651811
2022-05-02 47.89 51.17 47.07 50.62 798501
2022-05-03 50.56 53.91 48.14 48.80 827086
2022-05-04 48.75 54.78 45.45 54.08 1337232
2022-05-05 51.81 53.89 46.76 47.79 1378222
2022-05-06 46.95 47.47 40.50 42.37 2425452
2022-05-09 40.75 41.90 36.11 36.92 2369008
2022-05-10 39.29 40.63 33.00 36.76 3761948
2022-05-11 35.40 37.24 34.35 34.48 2394075
2022-05-12 33.94 38.32 32.12 37.85 2210024
2022-05-13 40.23 46.37 40.10 44.54 2163129
2022-05-16 43.51 44.94 39.45 39.86 1613735
2022-05-17 41.36 41.93 36.08 40.21 1729795
2022-05-18 39.74 41.45 37.08 37.70 991534
2022-05-19 37.86 40.85 37.16 39.03 1556647
2022-05-20 40.10 40.36 35.11 37.75 1465876
2022-05-23 38.01 39.02 36.26 37.88 925940
2022-05-24 36.50 36.80 33.00 34.84 1002882
2022-05-25 34.75 37.67 34.75 37.09 1308761
2022-05-26 37.07 42.47 36.14 40.07 1823615
2022-05-27 40.66 43.26 40.07 42.94 1143051
2022-05-31 42.69 43.47 38.68 38.94 1800725
2022-06-01 39.54 41.32 38.01 38.33 808298
2022-06-02 38.32 44.97 38.16 44.90 1726339
2022-06-03 43.01 43.75 40.28 40.93 1650331
2022-06-06 42.25 42.55 38.75 39.84 3063313
2022-06-07 44.13 51.98 43.65 51.00 8332362
2022-06-08 51.05 54.50 49.49 50.35 2797342
2022-06-09 49.50 51.78 47.79 49.16 1799471
2022-06-10 46.86 47.81 42.82 44.95 2432030
2022-06-13 41.59 44.40 40.13 42.52 1985063
2022-06-14 42.74 45.64 41.30 45.14 1715209
2022-06-15 45.13 49.65 44.58 47.84 2650209
2022-06-16 45.08 46.56 43.15 43.93 1845750
2022-06-17 44.10 46.24 43.13 44.01 3670007
2022-06-21 44.98 47.89 44.98 46.73 1786353
2022-06-22 45.23 49.96 45.04 47.88 1635506
2022-06-23 48.25 54.06 46.26 52.93 2307326
2022-06-24 53.73 55.44 51.84 54.36 2104102
2022-06-27 57.66 57.95 52.60 53.96 1768402
2022-06-28 53.62 55.20 50.90 51.63 1383533
2022-06-29 51.13 53.64 50.03 53.42 1433881
2022-06-30 52.76 54.55 49.48 53.14 1690040
2022-07-01 52.78 55.04 51.25 54.35 1754518
2022-07-05 53.42 60.36 52.88 59.15 2385364
2022-07-06 57.71 58.02 54.73 56.01 3391253
2022-07-07 56.60 59.34 55.56 59.09 2271229
2022-07-08 57.28 59.24 54.79 57.82 1908791
2022-07-11 56.61 57.90 54.50 57.37 986008
2022-07-12 57.28 59.54 52.74 54.23 1828580
2022-07-13 53.07 56.60 51.54 55.72 1259815
2022-07-14 55.40 55.62 53.04 53.96 724028
2022-07-15 54.89 56.37 52.78 56.34 1231798
2022-07-18 57.55 59.90 57.08 58.20 1936204
2022-07-19 58.40 59.40 56.43 57.40 1433076
2022-07-20 57.50 60.82 56.76 57.51 2025993
2022-07-21 57.28 58.33 55.69 58.28 1183088
2022-07-22 58.69 59.39 56.74 57.80 1703304
2022-07-25 57.56 58.14 54.47 55.56 974117
2022-07-26 55.51 55.51 51.38 52.31 1205118
2022-07-27 54.04 55.14 52.64 54.97 1441508
2022-07-28 54.82 56.40 53.04 55.50 906775
2022-07-29 56.05 57.50 54.42 57.40 1023978
2022-08-01 56.82 60.29 55.99 58.30 1484096
2022-08-02 57.48 61.49 57.11 60.34 1673462
2022-08-03 61.32 63.50 60.15 62.72 1529764
2022-08-04 63.09 64.31 60.94 63.33 1327781
2022-08-05 61.48 66.52 61.01 65.83 1743985
2022-08-08 66.06 69.18 65.84 66.62 2248415
2022-08-09 65.10 66.24 62.82 65.47 2077527
2022-08-10 68.01 69.87 67.38 68.33 1350185
2022-08-11 69.98 70.96 67.21 68.64 2484598
2022-08-12 69.20 69.54 67.46 69.16 720728
2022-08-15 69.04 70.45 68.18 69.94 807568
2022-08-16 68.62 68.62 65.77 67.59 2660360
2022-08-17 65.62 67.17 63.75 65.12 1694092
2022-08-18 65.00 65.37 62.54 64.13 842497
2022-08-19 62.61 62.69 60.17 61.07 1008184
2022-08-22 59.51 60.17 57.53 59.31 1277490
2022-08-23 59.75 62.56 59.07 62.06 1413576
2022-08-24 61.86 65.30 60.98 63.56 1099236
2022-08-25 64.58 66.23 63.87 65.50 949105
2022-08-26 65.08 65.81 62.60 64.43 1010654
2022-08-29 62.48 64.80 62.48 62.75 1046106
2022-08-30 63.27 63.57 60.63 62.33 1382409
2022-08-31 64.48 64.49 59.60 59.87 1387277
2022-09-01 57.73 57.82 48.00 50.53 4326204
2022-09-02 51.92 51.98 47.57 48.31 2404312
2022-09-06 48.93 49.69 46.39 47.40 3432530
2022-09-07 47.96 54.36 46.70 54.16 4362379
2022-09-08 53.91 57.59 52.28 55.28 2423102
2022-09-09 55.96 58.22 55.95 57.98 1651947
2022-09-12 57.76 61.99 57.51 61.71 1718830
2022-09-13 58.46 61.29 57.96 58.23 2578331
2022-09-14 57.90 62.12 56.72 61.21 2047698
2022-09-15 59.01 61.83 58.07 60.21 3359982
2022-09-16 58.33 58.64 55.39 57.38 4209013
2022-09-19 56.11 57.00 53.68 55.29 1711210
2022-09-20 54.08 55.08 53.31 54.14 1479793
2022-09-21 54.53 57.35 53.67 55.21 2385181
2022-09-22 55.50 55.60 49.95 50.83 2301980
2022-09-23 49.60 51.15 46.78 47.90 2746757
2022-09-26 47.41 48.96 47.08 47.32 1339455
2022-09-27 49.03 51.17 48.63 50.50 1882918
2022-09-28 50.33 53.30 49.95 52.88 1817949
2022-09-29 51.32 52.89 50.73 52.53 1334856
2022-09-30 52.30 54.80 51.17 51.22 1240505
2022-10-03 51.41 52.99 50.37 51.22 1454887
2022-10-04 53.61 54.64 52.62 54.46 1662950
2022-10-05 52.81 54.75 51.74 54.36 791772
2022-10-06 53.46 57.09 53.46 56.76 1586089
2022-10-07 55.10 55.98 51.76 53.14 910285
2022-10-10 53.06 53.24 48.59 49.56 1130200
2022-10-11 49.47 49.96 47.34 48.47 1076501
2022-10-12 48.19 48.81 46.13 47.52 1102380
2022-10-13 45.00 49.04 41.67 47.60 2238145
2022-10-14 49.09 49.76 41.74 41.93 2755293
2022-10-17 44.00 46.21 43.46 45.02 1222460
2022-10-18 47.42 48.82 46.91 48.26 1556077
2022-10-19 46.83 47.63 44.54 45.48 1281939
2022-10-20 45.58 49.60 45.58 46.87 1208244
2022-10-21 46.01 48.32 43.05 48.00 1779146
2022-10-24 48.00 49.54 45.99 48.87 1063775
2022-10-25 49.65 52.39 49.58 51.13 1493641
2022-10-26 48.58 51.43 47.58 47.74 1407967
2022-10-27 48.46 51.59 48.06 49.78 1277491
2022-10-28 49.30 49.91 47.36 49.05 1078976
2022-10-31 47.96 49.93 47.56 48.46 775567
2022-11-01 49.83 50.15 46.28 46.74 838477
2022-11-02 46.45 46.45 41.62 41.89 1710687
2022-11-03 41.28 44.40 41.11 41.60 1210515
2022-11-04 38.59 40.38 34.77 36.71 4287455
2022-11-07 36.92 37.09 34.34 35.94 2606652
2022-11-08 35.88 38.14 35.11 36.44 1274970
2022-11-09 36.50 36.63 33.88 34.22 1541233
2022-11-10 37.93 43.17 36.71 42.99 4112673
2022-11-11 43.60 47.39 42.69 45.96 1799567
2022-11-14 45.33 47.20 44.60 45.24 1295786
2022-11-15 47.46 49.72 46.95 47.64 1408516
2022-11-16 47.41 48.24 43.58 43.79 1875864
2022-11-17 41.97 42.46 40.30 41.07 1436093
2022-11-18 42.81 42.99 39.45 40.06 1239852
2022-11-21 39.50 39.50 37.37 38.22 1567780
2022-11-22 38.00 38.05 36.64 37.84 1088651
2022-11-23 38.00 40.31 37.36 39.71 1647600
2022-11-25 39.18 39.84 38.88 39.40 226406
2022-11-28 38.67 40.00 38.63 38.85 677012
2022-11-29 39.61 40.19 37.90 38.39 1061876
2022-11-30 38.09 39.74 36.20 39.55 2129348
2022-12-01 39.31 43.36 39.05 42.94 2763199
2022-12-02 41.24 42.77 40.19 41.27 1458883
2022-12-05 41.22 43.16 37.61 38.33 5519295
2022-12-06 43.86 44.77 40.05 41.95 11580150
2022-12-07 42.71 43.85 41.00 42.78 3886376
2022-12-08 43.00 48.45 41.46 47.43 4017541
2022-12-09 46.51 48.70 46.03 46.37 1604736
2022-12-12 46.50 49.32 46.50 49.24 1887828
2022-12-13 51.69 52.32 48.11 49.29 4020290
2022-12-14 48.68 51.49 48.33 49.70 2597680
2022-12-15 48.05 50.50 47.88 48.83 1834270
2022-12-16 48.43 50.38 47.77 49.77 3018820
2022-12-19 49.12 49.16 44.70 45.18 2482370
2022-12-20 44.43 46.63 43.88 46.46 1952227
2022-12-21 46.46 49.05 46.00 48.13 1003569
2022-12-22 46.66 47.15 44.96 45.87 1195070
2022-12-23 45.58 46.24 43.55 46.13 957056
2022-12-27 45.14 45.34 43.51 43.95 1651164
2022-12-28 43.41 44.00 42.30 43.46 1157578
2022-12-29 44.20 46.44 43.52 45.95 1354989
2022-12-30 44.69 46.80 44.59 45.44 1108358
2023-01-03 46.92 46.92 43.84 43.93 1352665
2023-01-04 44.10 44.50 42.36 42.57 1502362
2023-01-05 41.66 41.66 37.81 38.21 2684972
2023-01-06 38.89 39.46 37.35 38.73 1620454
2023-01-09 39.78 42.22 39.50 40.16 1575590
2023-01-10 39.75 41.16 38.83 41.02 1654698
2023-01-11 41.39 43.64 40.71 43.45 1605076
2023-01-12 43.75 44.60 41.85 44.54 1480769
2023-01-13 43.49 45.38 43.34 44.97 1301565
2023-01-17 44.82 48.00 43.87 46.92 1746073
2023-01-18 47.75 48.70 46.42 46.56 1373023
2023-01-19 45.75 46.46 44.18 44.21 1256566
2023-01-20 44.87 46.49 43.88 46.27 1357244
2023-01-23 47.11 49.15 46.31 48.87 1445929
2023-01-24 48.12 49.39 46.40 47.35 1074353
2023-01-25 45.25 48.26 43.27 47.40 1273615
2023-01-26 49.00 50.39 47.42 49.65 1684172
2023-01-27 49.04 52.90 48.60 51.80 2368785
2023-01-30 50.43 51.03 48.43 48.63 1384491
2023-01-31 49.04 50.76 48.83 49.41 1237785
2023-02-01 49.97 54.71 49.41 54.15 1980526
2023-02-02 55.11 58.70 54.50 58.57 2967816
2023-02-03 54.15 56.00 51.60 52.20 3775268
2023-02-06 50.81 53.00 49.76 50.23 1427848
2023-02-07 50.30 52.60 48.71 52.16 2297495
2023-02-08 52.50 52.60 47.83 49.23 2966342
2023-02-09 46.70 47.64 42.18 42.31 9357580
2023-02-10 41.40 43.70 41.30 41.57 3115230
2023-02-13 42.02 44.49 41.83 43.24 2518509
2023-02-14 42.50 47.37 41.99 47.26 2653419
2023-02-15 47.25 49.53 46.30 49.23 1874108
2023-02-16 47.66 49.58 46.68 47.25 2031826
2023-02-17 46.28 46.45 44.97 45.45 1451991
2023-02-21 44.60 45.17 43.74 44.19 1308207
2023-02-22 44.27 44.65 42.78 44.32 1319768
2023-02-23 45.18 45.18 43.59 44.77 1081260
2023-02-24 43.76 44.41 42.54 43.36 838609
2023-02-27 44.38 44.50 43.39 43.68 697557
2023-02-28 43.91 44.60 43.58 44.04 1191779
2023-03-01 44.12 45.19 42.74 42.82 1397349
2023-03-02 42.43 52.99 41.84 49.98 9325873
2023-03-03 49.81 52.66 49.52 52.26 3009510
2023-03-06 53.44 53.44 50.20 51.19 1674521
2023-03-07 51.19 52.12 49.80 49.84 1430418
2023-03-08 49.74 50.64 49.27 50.03 1156430
2023-03-09 50.50 51.01 46.97 47.37 1585113
2023-03-10 46.78 46.86 42.62 44.36 2485577
2023-03-13 42.82 45.55 41.60 44.60 6473841
2023-03-14 30.98 34.31 30.92 33.96 20271158
2023-03-15 33.65 34.19 31.79 33.45 6141698
2023-03-16 34.31 36.34 34.13 35.22 5660954
2023-03-17 35.20 37.59 34.35 36.92 4613236
2023-03-20 36.57 37.76 35.54 36.25 2985699
2023-03-21 36.57 39.05 36.52 37.98 2208797
2023-03-22 37.86 37.86 35.70 36.17 3293435
2023-03-23 37.00 38.02 35.65 36.93 3516432
2023-03-24 36.82 37.10 33.49 33.74 4380809
2023-03-27 34.14 34.55 33.17 33.94 2583405
2023-03-28 33.50 34.07 32.62 33.90 2682742
2023-03-29 33.78 34.13 32.77 33.58 2168059
2023-03-30 33.96 34.37 32.91 33.01 2214166
2023-03-31 32.88 35.29 32.46 34.29 3356820
2023-04-03 33.86 34.38 33.22 34.34 2444792
2023-04-04 34.49 35.20 33.75 34.23 2541044
2023-04-05 33.98 34.15 32.51 33.34 2710865
2023-04-06 33.07 33.63 32.67 33.40 1697956
2023-04-10 32.95 33.69 32.32 33.58 2051792
2023-04-11 33.22 33.63 32.75 33.09 2136826
2023-04-12 33.60 34.77 33.49 33.87 1763567
2023-04-13 34.26 34.46 33.07 33.13 1732358
2023-04-14 32.95 32.97 31.81 32.34 3414528
2023-04-17 32.46 33.56 32.28 32.77 1671103
2023-04-18 32.90 33.29 32.13 32.92 1529175
2023-04-19 32.54 33.13 32.19 32.98 1555948
2023-04-20 32.45 32.92 32.04 32.53 1474306
2023-04-21 32.66 33.75 32.37 32.93 1757416
2023-04-24 32.82 33.00 32.16 32.54 1364087
2023-04-25 32.37 32.68 30.54 30.64 2243688
2023-04-26 31.51 32.50 30.71 30.85 2668058
2023-04-27 31.15 31.52 30.42 31.28 2025858
2023-04-28 30.93 31.16 30.02 30.36 2280746
2023-05-01 30.30 30.38 29.37 29.93 1905123
2023-05-02 29.91 30.35 29.49 29.56 1795954
2023-05-03 29.38 29.55 27.81 28.22 4626880
2023-05-04 28.26 28.36 26.24 26.77 7448511
2023-05-05 27.05 28.43 26.83 27.71 2699973
2023-05-08 28.64 30.21 28.48 30.21 2481300
2023-05-09 29.85 32.31 29.81 31.08 2878035
2023-05-10 31.60 32.00 29.78 30.30 2504119
2023-05-11 29.99 30.25 28.62 29.02 2958869
2023-05-12 29.07 29.27 28.39 28.74 1440342
2023-05-15 29.00 30.80 28.88 30.72 1286653
2023-05-16 30.43 30.83 29.90 30.33 1398473
2023-05-17 30.40 31.99 30.10 31.81 1373502
2023-05-18 31.75 32.64 31.56 32.55 1253771
2023-05-19 32.09 33.55 31.78 32.67 2454298
2023-05-22 32.85 35.51 32.67 34.62 3016288
2023-05-23 34.56 35.54 33.95 34.05 1362370
2023-05-24 33.76 34.46 33.50 34.17 1211137
2023-05-25 34.62 35.22 32.66 32.99 2006117
2023-05-26 33.21 35.33 33.06 34.65 2288424
2023-05-30 35.94 36.38 34.62 35.75 2173086
2023-05-31 35.25 37.40 35.20 36.96 3177612
2023-06-01 36.09 36.75 35.77 35.94 2274635
2023-06-02 36.50 36.71 33.55 33.73 4363393
2023-06-05 34.00 35.68 33.09 35.40 8063204
2023-06-06 45.44 47.10 42.06 46.44 20073087
2023-06-07 46.76 49.78 46.05 47.08 6776981
2023-06-08 46.43 48.20 45.30 45.86 4344557
2023-06-09 46.61 48.73 46.21 47.18 3198638
2023-06-12 47.51 49.18 46.94 49.11 2296161
2023-06-13 49.50 50.95 48.55 50.68 2785675
2023-06-14 50.23 52.38 49.44 50.81 4349091
2023-06-15 49.55 53.65 49.50 53.44 3496209
2023-06-16 53.60 53.79 50.58 51.24 3012385
2023-06-20 50.18 50.75 48.37 49.56 3046930
2023-06-21 48.44 48.60 46.26 46.78 4598906
2023-06-22 46.74 49.66 46.46 49.62 3007251
2023-06-23 49.37 50.31 48.47 48.66 6299457
2023-06-26 47.94 50.41 47.62 49.06 1834587
2023-06-27 49.71 49.95 48.55 49.18 1408471
2023-06-28 48.08 50.62 48.05 49.72 2060807
2023-06-29 49.95 51.26 48.88 49.50 2089619
2023-06-30 50.03 51.45 50.03 51.11 1791087
2023-07-03 51.30 51.69 50.34 50.75 585970
2023-07-05 50.24 50.94 49.65 50.68 1111577
2023-07-06 49.56 50.16 48.44 49.74 1328965
2023-07-07 50.00 50.58 48.80 48.94 1259675
2023-07-10 48.57 50.93 48.25 50.35 1603416
2023-07-11 50.73 51.99 49.88 51.12 1618199
2023-07-12 52.17 53.66 51.23 52.90 3039830
2023-07-13 53.77 54.50 53.43 54.12 1841776
2023-07-14 54.07 54.34 51.89 52.09 1889062
2023-07-17 52.34 53.94 51.10 52.99 1770797
2023-07-18 53.60 54.53 52.62 53.96 1682029
2023-07-19 52.75 54.60 52.02 52.18 3682967
2023-07-20 51.49 52.23 49.60 49.71 1687857
2023-07-21 50.12 51.40 49.75 50.00 1006374
2023-07-24 50.18 50.64 48.53 49.28 894981
2023-07-25 50.05 50.31 48.69 48.87 936734
2023-07-26 48.13 49.10 47.30 48.43 845525
2023-07-27 49.74 49.97 46.39 46.88 2359699
2023-07-28 48.08 49.32 47.34 47.98 981136
2023-07-31 48.59 50.67 48.59 49.63 1204365
2023-08-01 48.83 49.00 47.78 48.50 841597
2023-08-02 47.25 47.49 45.09 45.97 1114805
2023-08-03 45.69 47.18 45.60 47.05 1105534
2023-08-04 48.20 49.34 47.26 47.57 1197531
2023-08-07 47.19 47.75 45.96 47.40 1173155
2023-08-08 47.17 47.17 44.33 45.45 1758681
2023-08-09 45.38 45.60 44.01 44.49 992858
2023-08-10 44.67 45.21 42.98 43.48 1871582
2023-08-11 42.83 44.18 42.66 43.97 1078673
2023-08-14 44.38 46.06 43.39 45.78 1305768
2023-08-15 45.77 45.77 44.69 45.21 1103615
2023-08-16 45.19 46.21 44.58 45.41 994823
2023-08-17 45.36 45.36 42.67 43.01 1306892
2023-08-18 42.09 44.45 41.61 44.36 1214981
2023-08-21 44.57 45.19 43.67 44.21 914779
2023-08-22 44.94 45.78 44.14 44.97 1289325
2023-08-23 45.16 46.64 44.48 46.41 1000438
2023-08-24 46.94 47.08 43.88 43.95 897743
2023-08-25 43.87 45.33 43.58 45.19 771362
2023-08-28 45.28 45.72 44.58 45.07 580785
2023-08-29 45.10 46.65 44.75 45.99 1046845
2023-08-30 45.70 46.36 45.39 46.09 911264
2023-08-31 46.55 47.70 46.39 47.37 1241008
2023-09-01 48.02 49.53 47.65 49.17 2186656
2023-09-05 49.60 50.23 48.57 49.74 4660433
2023-09-06 52.14 54.38 48.67 49.99 6530953
2023-09-07 48.89 52.58 48.60 51.94 3096064
2023-09-08 51.48 53.15 50.88 52.35 2074363
2023-09-11 53.02 53.02 53.02 53.02 113
2023-09-12 53.63 53.93 51.93 52.35 1787091
2023-09-13 50.15 51.83 50.10 50.98 2862751
2023-09-14 50.98 51.22 49.32 49.93 3017623
2023-09-15 49.44 49.52 47.83 48.80 7152783
2023-09-18 47.90 48.43 47.53 48.09 2503098
2023-09-19 47.81 48.00 46.72 47.72 1527433
2023-09-20 47.55 49.05 47.35 47.42 1387031
2023-09-21 46.48 46.59 44.84 44.85 1984475
2023-09-22 45.07 45.40 44.32 45.00 1030608
2023-09-25 44.45 45.54 43.64 43.84 1742001
2023-09-26 43.31 44.02 41.69 42.15 2299585
2023-09-27 42.60 43.73 42.06 42.94 2696774
2023-09-28 42.61 44.90 42.16 43.99 1195392
2023-09-29 44.79 46.29 44.79 45.22 1433077
2023-10-02 45.06 46.29 44.70 46.02 1177742
2023-10-03 45.49 45.93 42.93 43.38 1509430
2023-10-04 44.31 45.03 43.89 44.74 1252556
2023-10-05 44.98 45.38 43.16 44.54 1249174
2023-10-06 43.44 46.97 43.44 46.42 1782636
2023-10-09 45.07 46.86 44.80 46.48 993599
2023-10-10 46.69 48.74 46.60 47.69 1150884
2023-10-11 48.05 48.74 47.77 48.34 1050487
2023-10-12 48.38 48.92 46.62 47.73 902528
2023-10-13 47.66 47.91 45.45 45.69 1163521
2023-10-16 45.82 47.57 45.27 46.92 1301647
2023-10-17 45.79 49.80 45.79 48.38 2003679
2023-10-18 47.92 48.77 46.14 46.54 1113542
2023-10-19 46.99 48.14 46.60 46.73 1022385
2023-10-20 46.60 46.80 43.83 44.32 1330221
2023-10-23 43.50 45.12 42.62 44.40 890976
2023-10-24 45.00 46.52 44.97 45.88 1129444
2023-10-25 45.93 46.09 41.97 42.30 1168453
2023-10-26 42.20 43.19 41.16 41.27 1606121
2023-10-27 41.88 42.96 41.38 42.24 1350679
2023-10-30 43.06 43.15 41.44 41.86 928986
2023-10-31 42.09 43.35 41.69 43.28 916037
2023-11-01 43.28 43.98 41.27 42.03 1529002
2023-11-02 42.70 44.45 41.56 41.65 2132541
2023-11-03 41.43 42.72 40.85 42.36 3047016
2023-11-06 42.66 43.10 40.19 41.48 1519294
2023-11-07 43.25 45.73 42.04 44.55 2399270
2023-11-08 44.58 44.95 43.59 44.74 1080105
2023-11-09 45.30 45.49 43.19 43.27 1245439
2023-11-10 43.32 44.82 43.15 44.61 903276
2023-11-13 45.42 45.93 44.88 45.21 936119
2023-11-14 47.00 49.54 46.65 48.76 2215732
2023-11-15 48.96 50.08 48.35 48.98 1836402
2023-11-16 48.37 48.78 47.03 48.55 958720
2023-11-17 46.39 48.05 45.95 46.81 1930612
2023-11-20 46.44 48.69 46.44 47.05 1485939
2023-11-21 46.35 46.49 44.84 46.15 1333375
2023-11-22 47.24 47.43 46.18 46.84 1046284
2023-11-24 46.51 47.15 46.00 47.05 388116
2023-11-27 47.09 48.19 46.48 46.48 1020141
2023-11-28 46.33 48.00 46.23 47.60 1213255
2023-11-29 48.75 49.82 47.93 48.60 1826948
2023-11-30 48.94 49.66 47.69 48.34 1114600
2023-12-01 48.88 52.86 48.71 52.47 3826734
2023-12-04 52.44 54.30 52.22 52.93 8275603
2023-12-05 59.68 61.27 55.19 58.99 19202342
2023-12-06 59.99 62.21 59.41 60.10 4742556
2023-12-07 59.60 60.51 58.07 59.07 2962579
2023-12-08 57.90 59.49 57.21 59.20 2642835
2023-12-11 59.06 60.19 58.46 59.69 2595385
2023-12-12 59.92 61.69 59.31 61.56 2806088
2023-12-13 61.65 64.89 60.94 64.72 3512103
2023-12-14 64.81 67.55 63.90 64.80 5156222
2023-12-15 64.00 64.79 61.53 62.34 5533099
2023-12-18 62.41 65.05 62.05 63.88 2891088
2023-12-19 63.78 64.19 62.70 63.83 2324305
2023-12-20 62.93 63.90 61.41 61.76 2207511
2023-12-21 63.01 64.62 62.40 63.24 1899896
2023-12-22 63.51 64.00 62.84 63.19 1194190
2023-12-26 63.00 64.97 62.49 64.47 1222232
2023-12-27 64.64 65.52 63.80 64.13 840356
2023-12-28 63.95 65.13 63.69 64.62 1000553
2023-12-29 64.12 64.85 62.77 62.96 1235310
2024-01-02 61.59 62.00 58.79 60.04 2153159
2024-01-03 59.31 59.99 57.75 58.35 1393680
2024-01-04 58.40 59.09 57.43 57.58 1638138
2024-01-05 57.00 58.46 56.40 57.00 1257224
2024-01-08 59.23 60.69 58.80 59.65 1501175
2024-01-09 59.07 61.85 59.07 61.29 1757934
2024-01-10 61.58 62.58 60.20 62.29 1542644
2024-01-11 62.52 62.98 60.76 62.03 1324182
2024-01-12 62.78 62.78 60.78 61.56 1066364
2024-01-16 61.01 63.66 60.78 62.73 2280608
2024-01-17 61.63 65.12 59.88 63.46 2852482
2024-01-18 65.64 66.22 63.61 65.10 3144492
2024-01-19 65.90 68.37 65.24 68.37 3029002
2024-01-22 69.87 71.91 69.29 70.29 3174563
2024-01-23 71.00 71.18 69.01 70.68 1842479
2024-01-24 71.17 71.71 66.66 68.48 3287277
2024-01-25 69.51 70.89 67.45 70.00 2609378
2024-01-26 70.03 71.12 69.05 69.41 1132335
2024-01-29 70.12 73.68 69.74 73.58 2942347
2024-01-30 73.87 75.16 73.41 74.38 2364187
2024-01-31 73.10 73.34 70.54 71.11 2544241
2024-02-01 72.25 73.20 70.88 72.33 2053967
2024-02-02 71.61 73.51 69.63 72.35 2175424
2024-02-05 72.16 73.27 70.20 71.97 1436438
2024-02-06 72.77 73.05 68.95 70.95 1828558
2024-02-07 71.60 73.85 70.54 72.75 1615413
2024-02-08 73.88 76.87 73.47 76.19 3086664
2024-02-09 77.69 78.53 76.53 77.60 2027434
2024-02-12 76.56 76.70 71.92 72.80 4572818
2024-02-13 69.89 73.84 68.05 72.63 3077054
2024-02-14 73.58 75.12 72.73 74.05 2128878
2024-02-15 74.62 75.82 73.60 74.10 2393855
2024-02-16 74.04 76.58 73.18 73.37 2317517
2024-02-20 72.64 72.84 68.37 70.18 1790645
2024-02-21 67.51 68.09 66.09 67.41 2647458
2024-02-22 70.28 70.50 68.79 69.61 1798853
2024-02-23 70.18 70.92 68.61 69.94 1444459
2024-02-26 70.72 72.45 69.54 71.11 1588420
2024-02-27 71.98 73.16 71.09 72.13 1533257
2024-02-28 71.13 72.79 70.29 72.20 1242864
2024-02-29 72.47 72.66 70.69 72.12 2325677
2024-03-01 71.55 74.05 70.41 73.31 3199356
2024-03-04 74.90 76.41 72.51 74.47 11405970
2024-03-05 60.00 66.10 58.50 58.84 22071189
2024-03-06 61.68 63.85 61.21 61.42 6041553
2024-03-07 61.78 62.62 58.48 59.08 4862244
2024-03-08 59.10 59.50 57.00 57.70 3487936
2024-03-11 57.09 57.74 56.11 56.44 3117680
2024-03-12 57.18 58.36 56.55 57.24 3199637
2024-03-13 56.53 57.17 55.59 55.67 2514729
2024-03-14 55.10 55.52 54.13 54.77 2545661
2024-03-15 54.37 54.47 53.10 53.42 4544448
2024-03-18 53.68 55.77 53.60 55.24 2957348
2024-03-19 54.51 56.16 54.40 55.58 1550979
2024-03-20 55.41 57.43 54.95 57.22 2347438
2024-03-21 58.22 60.62 57.90 59.87 4289446
2024-03-22 59.37 60.09 58.24 58.72 2284429
2024-03-25 58.68 59.06 58.22 58.80 1625528
2024-03-26 59.17 59.72 58.35 59.08 1520433
2024-03-27 59.42 59.69 57.86 58.75 1932735
2024-03-28 58.98 59.25 58.17 58.32 2079701
2024-04-01 58.17 58.58 55.52 55.55 2251906
2024-04-02 54.27 55.36 53.41 55.21 1865973
2024-04-03 54.94 56.65 54.35 56.51 1518290
2024-04-04 57.03 57.96 56.18 56.60 2564104
2024-04-05 56.00 56.47 55.10 56.38 1559352
2024-04-08 56.90 58.64 56.41 58.60 1183771
2024-04-09 59.72 59.88 58.68 59.53 1891509
2024-04-10 57.49 58.42 57.00 57.95 1662276
2024-04-11 58.58 59.28 57.55 58.11 1792401
2024-04-12 59.87 59.87 56.72 57.07 1288751
2024-04-15 57.16 57.32 53.73 53.83 1887686
2024-04-16 53.29 53.94 52.39 53.86 1475150
2024-04-17 54.00 54.98 53.35 53.51 1076377
2024-04-18 53.47 53.96 52.41 52.56 1545480
2024-04-19 52.52 52.55 50.74 51.49 1726274
2024-04-22 51.81 52.66 50.90 52.52 1645583
2024-04-23 52.88 56.44 52.88 56.08 2541995
2024-04-24 56.96 56.99 55.29 56.38 1647443
2024-04-25 54.18 56.15 54.01 56.01 1240910
2024-04-26 56.55 56.92 54.98 55.46 1675171
2024-04-29 55.60 55.94 54.86 55.35 1109706
2024-04-30 54.60 54.96 52.43 52.47 1696948
2024-05-01 53.49 54.89 51.88 53.36 1852693
2024-05-02 54.01 54.60 52.61 54.42 1197075
2024-05-03 55.75 56.37 54.09 54.54 1345857
2024-05-06 54.87 55.62 54.57 55.21 1029918
2024-05-07 54.47 54.66 52.90 53.46 2290899
2024-05-08 52.86 53.54 51.89 52.94 1832357
2024-05-09 52.91 53.54 52.29 52.91 1296499
2024-05-10 52.85 53.85 52.68 52.87 1467859
2024-05-13 52.95 54.21 52.95 53.27 1405365
2024-05-14 53.41 54.67 53.32 54.28 1738414
2024-05-15 55.51 57.31 54.41 57.10 2244538
2024-05-16 56.72 57.57 56.06 56.50 2550916
2024-05-17 56.69 56.81 55.81 56.26 1520144
2024-05-20 56.48 58.60 56.25 58.52 1488131
2024-05-21 58.30 58.70 57.94 58.17 1669356
2024-05-22 59.34 59.45 57.37 57.44 1023459
2024-05-23 58.40 58.73 56.24 56.99 1942392
2024-05-24 56.20 57.45 55.05 55.17 1692839
2024-05-28 55.25 55.40 53.21 53.50 1807204
2024-05-29 53.41 54.52 53.00 53.11 1785098
2024-05-30 52.00 52.04 48.07 48.54 3947029
2024-05-31 48.75 48.85 46.25 47.19 6094891
2024-06-03 47.90 48.92 46.61 47.07 8814195
2024-06-04 46.90 48.59 44.58 44.75 7906407
2024-06-05 45.07 45.24 43.82 44.89 4401273
2024-06-06 44.07 44.72 43.30 44.12 3075727
2024-06-07 43.58 43.87 43.16 43.59 2148813
2024-06-10 43.30 44.61 43.25 44.27 1973379
2024-06-11 44.07 44.51 43.48 43.59 1733664
2024-06-12 45.13 46.93 44.87 46.28 3707381
2024-06-13 46.92 46.96 45.05 45.23 2066691
2024-06-14 45.19 45.28 44.26 44.51 2482036
2024-06-17 44.08 44.18 43.19 43.43 2375629
2024-06-18 43.18 43.38 42.73 43.01 2047579
2024-06-20 42.95 43.20 42.26 42.90 1923035
2024-06-21 42.58 43.96 42.29 43.82 5741982
2024-06-24 43.38 44.19 43.20 44.10 2387188
2024-06-25 44.10 44.46 43.12 43.60 1876006
2024-06-26 44.28 49.96 43.94 48.56 7757824
2024-06-27 47.94 50.44 47.88 49.45 3828490
2024-06-28 49.47 49.94 48.67 49.72 4484292
2024-07-01 49.66 51.36 48.23 51.34 3737211
2024-07-02 51.36 52.35 50.72 51.75 2507213
2024-07-03 51.51 53.27 51.43 53.17 2069555
2024-07-05 53.08 53.80 52.28 52.58 1639017
2024-07-08 52.82 53.26 51.89 53.00 1895660
2024-07-09 52.78 52.87 49.16 50.21 2136018
2024-07-10 50.62 50.98 48.96 50.70 2525917
2024-07-11 51.28 52.71 50.85 52.08 2267518
2024-07-12 52.27 52.36 50.77 50.95 1853135
2024-07-15 49.75 50.22 47.66 48.44 3122742
2024-07-16 49.50 50.82 49.36 50.66 2057839
2024-07-17 56.26 56.50 53.81 55.39 8165819
2024-07-18 54.50 55.26 51.86 53.01 3737711
2024-07-19 53.49 54.48 52.82 53.57 1652063
2024-07-22 54.01 54.11 52.30 53.54 1521200
2024-07-23 54.17 56.12 54.17 55.05 2509324
2024-07-24 54.32 55.06 51.84 51.96 1501221
2024-07-25 52.50 55.38 52.14 53.44 2255775
2024-07-26 54.15 54.57 52.17 53.37 1518837
2024-07-29 53.61 53.61 52.13 52.87 1409732
2024-07-30 52.90 53.46 49.74 50.13 2333023
2024-07-31 50.95 52.07 50.38 51.23 1226737
2024-08-01 51.58 52.26 48.13 48.46 1690416
2024-08-02 46.16 47.77 45.49 47.71 2229864
2024-08-05 42.45 45.01 41.87 42.67 3780931
2024-08-06 43.19 44.11 42.31 43.04 1722026
2024-08-07 43.97 45.39 42.71 43.19 1594746
2024-08-08 42.97 43.04 40.72 40.84 3799641
2024-08-09 41.29 42.34 40.84 41.70 2208218
2024-08-12 41.86 43.22 41.63 41.99 1525289
2024-08-13 42.00 44.15 41.70 44.12 1598505
2024-08-14 44.20 44.34 42.25 42.97 1547092
2024-08-15 44.03 44.87 44.03 44.80 1232792
2024-08-16 44.41 45.73 44.25 45.41 1528964
2024-08-19 45.05 46.37 44.90 46.36 1000271
2024-08-20 46.84 47.21 46.19 46.52 1209112
2024-08-21 46.82 47.45 46.46 47.26 1139603
2024-08-22 46.93 47.12 46.05 46.12 1918582
2024-08-23 46.62 47.19 46.13 46.98 1034437
2024-08-26 46.29 47.57 46.29 47.30 978200
2024-08-27 47.21 47.81 46.57 47.01 758823
2024-08-28 46.97 47.34 45.47 46.10 1514728
2024-08-29 46.61 48.75 46.61 47.89 1199479
2024-08-30 47.97 48.38 46.43 47.40 3248887
2024-09-03 46.63 47.11 44.50 44.68 5198681
2024-09-04 50.43 54.88 50.19 54.35 13611622
2024-09-05 54.72 56.90 54.36 55.85 4384036
2024-09-06 55.75 56.03 52.86 53.09 2322643
2024-09-09 53.85 54.80 52.82 53.50 1765853
2024-09-10 53.99 56.33 53.25 56.20 2399878
2024-09-11 56.11 56.64 54.41 55.29 1516208
2024-09-12 54.42 54.55 53.12 54.15 1636225
2024-09-13 54.31 55.33 53.92 54.49 1464191
2024-09-16 54.46 54.46 52.65 52.74 2232033
2024-09-17 53.33 53.33 51.30 51.63 1604681
2024-09-18 51.12 52.47 50.54 51.17 1416228
2024-09-19 52.58 53.86 52.08 52.35 1901685
2024-09-20 51.90 52.50 51.48 52.05 2041233
2024-09-23 52.58 53.84 52.30 53.18 2154698
2024-09-24 53.45 53.79 52.52 53.09 1014247
2024-09-25 52.90 53.48 51.57 51.65 1111024
2024-09-26 52.23 52.45 50.35 51.41 1205467
2024-09-27 51.72 51.82 50.85 51.65 948113
2024-09-30 51.38 52.06 50.22 51.54 980979
2024-10-01 51.55 51.55 49.27 49.68 1175551
2024-10-02 50.04 50.54 49.53 50.23 1160170
2024-10-03 49.09 50.06 48.53 48.76 1155835
2024-10-04 49.80 50.47 48.93 50.16 1066734
2024-10-07 50.29 50.75 49.16 49.47 1132467
2024-10-08 49.58 50.28 49.03 49.97 1013363
2024-10-09 52.66 53.99 51.74 53.84 3679954
2024-10-10 53.25 55.19 53.25 54.36 1611714
2024-10-11 54.41 55.55 54.12 54.73 1596311
2024-10-14 54.96 55.39 53.74 54.97 947670
2024-10-15 55.00 55.20 54.03 54.42 857266
2024-10-16 54.75 54.75 53.50 54.35 839820
2024-10-17 54.28 55.09 53.84 54.43 1060921
2024-10-18 55.19 56.61 54.33 55.34 1992137
2024-10-21 57.17 57.90 55.17 55.43 1783258
2024-10-22 55.20 55.20 53.89 54.85 1589321
2024-10-23 54.55 54.62 52.44 53.06 1064229
2024-10-24 53.93 56.58 53.82 55.64 1824015
2024-10-25 56.00 56.93 54.77 55.12 946798
2024-10-28 55.53 55.99 53.71 53.88 1279254
2024-10-29 53.95 55.73 53.59 54.73 902247
2024-10-30 55.37 55.65 54.21 54.56 1204298
2024-10-31 54.50 54.92 53.28 53.75 1072289
2024-11-01 55.73 57.34 54.82 56.94 2165299
2024-11-04 56.94 56.94 55.08 55.99 1171963
2024-11-05 55.45 56.99 55.44 56.42 854487
2024-11-06 57.93 60.68 57.93 60.21 2609862
2024-11-07 60.09 61.66 59.15 61.19 1555832
2024-11-08 60.60 61.04 58.72 60.50 1195295
2024-11-11 61.96 62.58 60.00 60.15 2535408
2024-11-12 59.73 60.50 59.00 59.95 1028020
2024-11-13 60.15 63.34 60.15 60.93 1987981
2024-11-14 60.58 62.40 59.39 61.15 2159480
2024-11-15 61.59 61.59 58.18 59.87 1605511
2024-11-18 59.73 60.07 58.47 59.96 1314418
2024-11-19 58.85 61.01 58.52 60.91 1701985
2024-11-20 61.14 62.18 59.76 62.15 1846669
2024-11-21 64.10 66.45 63.87 64.80 4650895
2024-11-22 65.40 66.80 64.44 66.62 2306519
2024-11-25 68.03 68.69 65.95 66.37 2579220
2024-11-26 66.00 67.32 65.02 66.37 1486311
2024-11-27 65.65 65.91 62.02 63.80 2274164
2024-11-29 64.01 64.10 63.00 63.75 699506
2024-12-02 64.09 64.32 62.46 62.99 2455542
2024-12-03 62.61 64.26 62.50 63.86 2144317
2024-12-04 66.25 68.48 65.50 66.56 3531472
2024-12-05 66.50 66.61 65.08 66.04 5878645
2024-12-06 73.50 73.50 65.78 67.19 12931924
2024-12-09 67.30 69.50 66.33 66.73 4683979
2024-12-10 64.79 66.72 60.81 61.58 5361266
2024-12-11 61.71 62.49 60.20 60.68 4252722
2024-12-12 62.30 63.36 61.01 61.04 3164833
2024-12-13 60.23 60.65 57.87 58.60 3384200
2024-12-16 58.87 59.60 58.12 59.07 3719508
2024-12-17 57.83 61.32 57.81 59.14 3609936
2024-12-18 59.10 60.00 56.30 57.24 4126004
2024-12-19 58.00 58.87 55.26 55.66 3106890
2024-12-20 55.69 59.94 55.48 59.83 4623179
2024-12-23 59.98 61.08 57.61 60.01 2642412
2024-12-24 60.43 60.87 59.51 60.45 1727499
2024-12-26 60.00 60.05 58.91 59.74 2058952
2024-12-27 58.92 59.33 56.48 57.97 2036625
2024-12-30 56.33 56.94 55.89 56.47 1752961
2024-12-31 56.36 56.69 55.70 56.35 1766630
2025-01-02 57.16 57.50 55.64 56.36 1582137
2025-01-03 57.36 60.00 57.33 59.76 2875653
2025-01-06 61.10 63.05 60.16 61.56 2991658
2025-01-07 62.78 63.91 60.12 60.57 2286427
2025-01-08 60.10 61.69 59.33 61.64 1670542
2025-01-10 61.00 61.20 59.08 59.94 1910049
2025-01-13 58.30 58.64 56.94 57.37 1853358
2025-01-14 58.34 61.80 57.59 61.22 2918568
2025-01-15 62.41 63.78 62.14 62.93 3166227
2025-01-16 63.53 64.94 63.00 64.20 2053566
2025-01-17 65.05 65.05 62.67 63.02 1731566
2025-01-21 64.25 65.26 63.33 65.07 3088551
2025-01-22 65.31 65.93 63.61 63.68 2745218
2025-01-23 63.05 64.19 62.49 63.94 2157163
2025-01-24 64.32 65.38 63.91 64.79 2400418
2025-01-27 62.90 67.55 62.52 64.76 4812288
2025-01-28 65.47 72.87 65.41 72.75 7936998
2025-01-29 72.68 72.80 69.16 70.33 4302160
2025-01-30 68.72 70.03 68.33 69.38 3114505
2025-01-31 71.81 74.18 70.80 72.76 5258469
2025-02-03 70.00 71.59 69.34 70.72 2933866
2025-02-04 72.20 72.58 70.35 71.44 2265097
2025-02-05 71.17 74.04 71.14 73.14 2607357
2025-02-06 73.52 74.00 71.10 71.45 2505313
2025-02-07 71.88 72.31 69.91 70.55 2057527
2025-02-10 72.10 72.70 70.70 71.28 2309594
2025-02-11 70.56 70.66 68.26 68.50 1948665
2025-02-12 67.25 70.82 67.05 69.79 2066541
2025-02-13 70.73 70.73 68.83 70.56 2021388
2025-02-14 71.18 71.57 66.62 67.83 3043728
2025-02-18 68.40 71.76 67.93 71.54 2604537
2025-02-19 72.00 72.17 69.50 69.82 2011932
2025-02-20 69.30 69.69 65.71 67.45 3064115
2025-02-21 67.88 68.38 63.91 64.12 2130059
2025-02-24 64.04 64.14 60.38 62.28 3120083
2025-02-25 61.65 62.11 58.58 60.80 2391966
2025-02-26 61.45 62.44 60.81 61.00 1679128
2025-02-27 62.74 63.27 59.97 60.04 2061318
2025-02-28 59.99 60.56 58.88 60.21 3094077
2025-03-03 60.76 61.67 55.93 56.25 7169866
2025-03-04 54.40 63.24 53.55 62.80 10328501
2025-03-05 63.44 64.42 59.96 61.79 3711187
2025-03-06 59.64 61.16 57.95 58.25 3081294
2025-03-07 57.56 58.75 55.24 56.38 2721344
2025-03-10 54.41 54.80 50.25 50.99 3406805
2025-03-11 50.53 52.52 49.91 51.94 2593852
2025-03-12 53.78 54.61 51.48 52.79 2220373

Explore More About GTLB

Coins representing dividend payouts and trends

GTLB Dividend History

Discover GitLab Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

GTLB Stock Split History

Discover GitLab Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

GTLB Historical Prices

Explore GitLab Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.