Skip to main content

Gopro Inc Cl A (NQ: GPRO )

1.350 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 65.06 63.22 63.22 63.22 4,843,100 -2.18(-3.33%)
Dec 30, 2014 66.27 67.40 64.76 65.40 6,377,453 +0.66(+1.02%)
Dec 29, 2014 67.83 68.80 64.67 64.74 8,135,084 -4.49(-6.49%)
Dec 26, 2014 68.06 69.75 67.45 69.23 14,035,170 +2.82(+4.25%)
Dec 24, 2014 63.50 66.41 66.41 66.41 11,264,400 +4.87(+7.91%)
Dec 23, 2014 59.71 61.99 58.30 61.54 13,378,272 +3.54(+6.10%)
Dec 22, 2014 54.19 58.00 53.64 58.00 6,371,776 +4.10(+7.61%)
Dec 19, 2014 57.20 57.50 53.77 53.90 6,385,821 -3.19(-5.59%)
Dec 18, 2014 60.91 61.03 56.50 57.09 4,929,148 -2.41(-4.05%)
Dec 17, 2014 60.00 60.44 57.90 59.50 2,422,187 +1.23(+2.11%)
Dec 16, 2014 55.91 60.20 55.55 58.27 4,916,211 +1.27(+2.23%)
Dec 15, 2014 61.61 61.85 56.86 57.00 5,376,954 -3.52(-5.82%)
Dec 12, 2014 62.56 63.27 60.52 60.52 7,530,549 +0.47(+0.78%)
Dec 11, 2014 64.00 64.44 57.92 60.05 14,242,451 -2.71(-4.32%)
Dec 10, 2014 66.85 68.50 62.60 62.76 6,529,130 -5.14(-7.57%)
Dec 09, 2014 65.00 68.75 64.36 67.90 6,143,200 +0.25(+0.37%)
Dec 08, 2014 72.25 72.33 66.30 67.65 9,013,226 -4.53(-6.28%)
Dec 05, 2014 72.25 73.75 71.00 72.18 5,558,713 +0.20(+0.28%)
Dec 04, 2014 73.01 74.50 71.28 71.98 3,990,868 -1.67(-2.27%)
Dec 03, 2014 74.12 75.30 72.45 73.65 4,205,120 -0.24(-0.32%)
Dec 02, 2014 74.60 75.42 73.55 73.89 3,790,545 +0.39(+0.53%)
Dec 01, 2014 77.00 77.00 73.39 73.50 6,289,548 -4.47(-5.73%)
Nov 28, 2014 80.38 80.61 75.92 77.97 8,840,837 -1.08(-1.37%)
Nov 26, 2014 76.05 79.05 79.05 79.05 13,850,000 +4.34(+5.81%)
Nov 25, 2014 73.84 75.71 73.27 74.71 8,442,872 +2.17(+2.99%)
Nov 24, 2014 71.01 73.09 69.80 72.54 6,363,565 +1.82(+2.57%)
Nov 21, 2014 73.60 73.60 70.55 70.72 10,853,573 -1.02(-1.42%)
Nov 20, 2014 72.84 75.10 71.58 71.74 24,093,984 -7.35(-9.29%)
Nov 19, 2014 85.22 86.00 79.05 79.09 8,252,779 -5.01(-5.96%)
Nov 18, 2014 83.70 85.78 82.20 84.10 10,270,346 +2.60(+3.19%)
Nov 17, 2014 79.74 83.44 78.80 81.50 8,783,587 +2.35(+2.97%)
Nov 14, 2014 77.99 79.49 76.75 79.15 4,460,911 +2.68(+3.50%)
Nov 13, 2014 77.85 79.65 75.92 76.47 4,917,173 -0.38(-0.49%)
Nov 12, 2014 74.10 78.44 74.08 76.85 4,285,413 +1.85(+2.47%)
Nov 11, 2014 75.75 77.27 74.01 75.00 4,420,551 -0.75(-0.99%)
Nov 10, 2014 75.80 78.09 75.00 75.75 9,272,924 -3.31(-4.19%)
Nov 07, 2014 79.79 80.40 77.77 79.06 4,447,265 +0.30(+0.38%)
Nov 06, 2014 77.80 79.50 76.63 78.76 5,221,585 +2.87(+3.78%)
Nov 05, 2014 84.50 85.50 75.50 75.89 11,782,701 -6.38(-7.75%)
Nov 04, 2014 84.89 87.50 81.67 82.27 13,833,274 -2.05(-2.43%)
Nov 03, 2014 77.64 85.40 76.50 84.32 15,464,851 +7.22(+9.36%)
Oct 31, 2014 80.70 81.13 76.00 77.10 17,868,884 +8.85(+12.97%)
Oct 30, 2014 68.79 69.74 64.14 68.25 10,588,561 +0.36(+0.53%)
Oct 29, 2014 69.30 69.30 66.55 67.89 3,099,321 -1.41(-2.03%)
Oct 28, 2014 66.60 70.90 66.60 69.30 7,813,019 +4.39(+6.76%)
Oct 27, 2014 66.96 71.91 64.75 64.91 9,270,630 -7.00(-9.73%)
Oct 24, 2014 75.63 76.50 70.29 71.91 12,231,242 -7.24(-9.15%)
Oct 23, 2014 82.42 82.81 77.88 79.15 7,532,620 -0.94(-1.17%)
Oct 22, 2014 84.00 84.95 79.68 80.09 8,235,778 -0.83(-1.03%)
Oct 21, 2014 77.96 82.79 77.11 80.92 7,328,951 +4.92(+6.47%)
Oct 20, 2014 75.03 75.60 74.80 76.00 3,643,613 +1.37(+1.84%)
Oct 17, 2014 75.80 76.75 72.79 74.63 4,707,421 +1.94(+2.67%)
Oct 16, 2014 69.10 72.90 68.60 72.69 6,142,835 -0.18(-0.25%)
Oct 15, 2014 71.03 74.85 68.34 72.87 8,717,136 -2.16(-2.88%)
Oct 14, 2014 78.60 80.93 74.44 75.03 6,768,328 -1.64(-2.14%)
Oct 13, 2014 82.35 83.40 73.28 76.67 13,251,827 -8.38(-9.85%)
Oct 10, 2014 87.91 89.89 83.57 85.05 7,159,655 -4.13(-4.63%)
Oct 09, 2014 91.30 92.38 87.30 89.18 8,021,497 -0.75(-0.83%)
Oct 08, 2014 91.00 92.77 87.16 89.93 13,040,355 -3.92(-4.18%)
Oct 07, 2014 92.35 98.47 91.22 93.85 20,844,232 +0.06(+0.06%)
Oct 06, 2014 89.48 94.31 88.50 93.79 13,039,444 +6.82(+7.84%)
Oct 03, 2014 88.50 89.80 86.53 86.97 12,098,407 +1.51(+1.77%)
Oct 02, 2014 87.42 88.95 79.13 85.46 27,440,320 -6.34(-6.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.