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 (%)
Apr 29, 2022 8.610 8.940 8.580 8.920 3,662,760 +0.30(+3.48%)
Apr 28, 2022 8.570 8.720 8.360 8.620 1,470,732 +0.16(+1.89%)
Apr 27, 2022 8.650 8.720 8.360 8.460 1,908,123 -0.22(-2.53%)
Apr 26, 2022 8.860 8.890 8.520 8.680 1,967,459 -0.24(-2.69%)
Apr 25, 2022 8.480 8.940 8.440 8.920 2,696,498 +0.33(+3.84%)
Apr 22, 2022 8.780 8.800 8.530 8.590 1,873,688 -0.24(-2.72%)
Apr 21, 2022 9.130 9.240 8.760 8.830 1,938,561 -0.23(-2.54%)
Apr 20, 2022 8.910 9.130 8.905 9.060 2,124,485 +0.20(+2.26%)
Apr 19, 2022 8.790 8.980 8.730 8.860 1,975,090 +0.03(+0.34%)
Apr 18, 2022 8.720 8.840 8.525 8.830 2,284,902 +0.08(+0.91%)
Apr 14, 2022 8.830 8.890 8.680 8.750 1,831,562 -0.10(-1.13%)
Apr 13, 2022 8.600 8.886 8.510 8.850 1,792,047 +0.27(+3.15%)
Apr 12, 2022 8.500 8.920 8.450 8.580 3,225,611 +0.22(+2.63%)
Apr 11, 2022 8.280 8.440 8.085 8.360 2,909,361 +0.05(+0.60%)
Apr 08, 2022 8.320 8.450 8.230 8.310 2,411,388 -0.01(-0.12%)
Apr 07, 2022 8.300 8.470 8.205 8.320 3,119,418 +0.04(+0.48%)
Apr 06, 2022 8.390 8.410 8.160 8.280 2,432,764 -0.22(-2.59%)
Apr 05, 2022 8.760 8.870 8.485 8.500 2,868,007 -0.33(-3.74%)
Apr 04, 2022 8.630 8.870 8.580 8.830 1,795,329 +0.29(+3.40%)
Apr 01, 2022 8.590 8.710 8.445 8.540 2,724,206 +0.01(+0.12%)
Mar 31, 2022 8.590 8.615 8.430 8.530 2,259,903 -0.12(-1.39%)
Mar 30, 2022 8.790 8.850 8.630 8.650 2,127,261 -0.17(-1.93%)
Mar 29, 2022 8.560 8.835 8.560 8.820 2,459,869 +0.37(+4.38%)
Mar 28, 2022 8.390 8.450 8.320 8.450 1,367,469 +0.08(+0.96%)
Mar 25, 2022 8.380 8.440 8.295 8.370 2,333,182 -0.04(-0.48%)
Mar 24, 2022 8.320 8.415 8.245 8.410 1,518,077 +0.17(+2.06%)
Mar 23, 2022 8.190 8.330 8.108 8.240 1,558,449 -0.02(-0.24%)
Mar 22, 2022 8.080 8.290 8.080 8.260 1,898,868 +0.24(+2.99%)
Mar 21, 2022 8.090 8.180 7.930 8.020 1,478,950 -0.12(-1.47%)
Mar 18, 2022 7.890 8.140 7.850 8.140 2,231,871 +0.14(+1.75%)
Mar 17, 2022 7.830 8.010 7.825 8.000 1,532,192 +0.07(+0.88%)
Mar 16, 2022 7.710 7.960 7.680 7.930 2,265,844 +0.31(+4.07%)
Mar 15, 2022 7.460 7.670 7.420 7.620 1,830,523 +0.18(+2.42%)
Mar 14, 2022 7.750 7.794 7.370 7.440 2,086,486 -0.25(-3.25%)
Mar 11, 2022 7.930 7.990 7.690 7.690 1,180,754 -0.22(-2.78%)
Mar 10, 2022 7.800 7.940 7.700 7.910 1,561,372 -0.05(-0.63%)
Mar 09, 2022 7.960 8.085 7.910 7.960 1,427,379 +0.24(+3.11%)
Mar 08, 2022 7.630 8.000 7.558 7.720 2,865,381 +0.06(+0.78%)
Mar 07, 2022 8.140 8.270 7.660 7.660 3,151,987 -0.57(-6.93%)
Mar 04, 2022 8.470 8.500 8.140 8.230 1,846,479 -0.34(-3.97%)
Mar 03, 2022 8.720 8.780 8.460 8.570 1,749,774 -0.15(-1.72%)
Mar 02, 2022 8.460 8.810 8.410 8.720 2,864,218 +0.36(+4.31%)
Mar 01, 2022 8.620 8.810 8.260 8.360 2,773,687 -0.24(-2.79%)
Feb 28, 2022 8.590 8.770 8.520 8.600 3,737,309 +0.06(+0.70%)
Feb 25, 2022 8.480 8.560 8.280 8.540 2,101,767 +0.07(+0.83%)
Feb 24, 2022 7.880 8.490 7.840 8.470 4,002,300 +0.20(+2.42%)
Feb 23, 2022 8.530 8.575 8.210 8.270 2,321,643 -0.21(-2.48%)
Feb 22, 2022 8.556 8.650 8.330 8.480 2,474,044 -0.20(-2.30%)
Feb 18, 2022 8.680 0 -0.02(-0.23%)
Feb 17, 2022 8.820 8.930 8.690 8.700 2,375,768 -0.26(-2.90%)
Feb 16, 2022 8.980 9.000 8.820 8.960 2,240,093 -0.10(-1.10%)
Feb 15, 2022 8.980 9.140 8.920 9.060 2,746,539 +0.23(+2.60%)
Feb 14, 2022 8.720 9.055 8.720 8.830 2,987,467 +0.08(+0.91%)
Feb 11, 2022 8.836 9.075 8.700 8.750 4,181,818 -0.03(-0.34%)
Feb 10, 2022 8.960 9.175 8.770 8.780 3,467,989 -0.33(-3.62%)
Feb 09, 2022 9.320 9.350 9.010 9.110 3,388,427 -0.10(-1.09%)
Feb 08, 2022 8.890 9.260 8.850 9.210 4,174,262 +0.29(+3.25%)
Feb 07, 2022 8.830 9.055 8.800 8.920 3,976,359 +0.14(+1.59%)
Feb 04, 2022 8.840 9.270 8.595 8.780 6,125,539 +0.34(+4.03%)
Feb 03, 2022 8.840 8.370 8.440 6,065,148 -0.62(-6.84%)
Feb 02, 2022 9.320 9.495 9.050 9.060 2,926,153 -0.18(-1.95%)
Feb 01, 2022 9.010 9.250 8.919 9.240 3,576,469 +0.73(+8.58%)
Jan 28, 2022 8.350 8.520 8.120 8.510 2,498,269 +0.17(+2.04%)
Jan 27, 2022 8.570 8.645 8.240 8.340 2,757,527 -0.13(-1.53%)
Jan 26, 2022 8.760 8.820 8.420 8.470 5,846,108 -0.11(-1.28%)
Jan 25, 2022 8.500 8.690 8.370 8.580 3,183,554 -0.13(-1.49%)
Jan 24, 2022 8.500 8.760 8.110 8.710 5,147,121 -0.21(-2.35%)
Jan 21, 2022 9.060 9.170 8.800 8.920 4,587,226 -0.26(-2.83%)
Jan 20, 2022 9.700 9.850 9.150 9.180 3,414,371 -0.52(-5.36%)
Jan 19, 2022 10.00 10.11 9.690 9.700 2,954,286 -0.31(-3.10%)
Jan 18, 2022 10.37 10.44 9.970 10.01 2,620,622 -0.43(-4.12%)
Jan 14, 2022 10.44 0 +0.02(+0.19%)
Jan 13, 2022 10.60 10.68 10.40 10.42 1,130,991 -0.16(-1.51%)
Jan 12, 2022 10.59 10.74 10.48 10.58 1,105,749 -0.01(-0.09%)
Jan 11, 2022 10.40 10.71 10.19 10.59 1,964,288 +0.17(+1.63%)
Jan 10, 2022 10.60 10.66 10.17 10.42 2,999,412 -0.26(-2.43%)
Jan 07, 2022 10.86 10.99 10.59 10.68 1,867,781 -0.01(-0.09%)
Jan 06, 2022 10.62 10.93 10.54 10.69 1,724,050 +0.02(+0.19%)
Jan 05, 2022 10.85 11.11 10.56 10.67 2,238,663 -0.24(-2.20%)
Jan 04, 2022 10.66 10.91 10.60 10.91 1,773,577 +0.25(+2.35%)
Jan 03, 2022 10.41 10.82 10.31 10.66 1,867,886 +0.35(+3.39%)
Dec 31, 2021 10.46 10.69 10.27 10.31 1,729,859 -0.17(-1.62%)
Dec 30, 2021 10.56 10.71 10.46 10.48 1,295,746 -0.13(-1.23%)
Dec 29, 2021 10.63 10.86 10.57 10.61 2,517,393 -0.06(-0.56%)
Dec 28, 2021 10.65 10.94 10.59 10.67 1,313,810 -0.01(-0.09%)
Dec 27, 2021 10.78 10.86 10.62 10.68 1,768,183 -0.10(-0.93%)
Dec 23, 2021 10.71 10.90 10.65 10.78 1,043,382 +0.02(+0.19%)
Dec 22, 2021 10.62 10.83 10.58 10.76 924,485 +0.08(+0.75%)
Dec 21, 2021 10.54 10.74 10.41 10.68 1,353,268 +0.32(+3.09%)
Dec 20, 2021 10.19 10.39 10.05 10.36 1,916,526 -0.10(-0.95%)
Dec 17, 2021 10.53 10.62 10.32 10.46 2,589,233 -0.07(-0.67%)
Dec 16, 2021 10.87 10.98 10.45 10.53 2,093,929 -0.31(-2.86%)
Dec 15, 2021 10.60 10.85 10.31 10.84 2,056,014 +0.22(+2.07%)
Dec 14, 2021 10.25 10.69 10.20 10.62 2,781,214 -0.08(-0.75%)
Dec 13, 2021 11.00 11.59 10.69 10.70 5,360,433 +0.04(+0.38%)
Dec 10, 2021 10.79 10.91 10.50 10.66 2,235,781 -0.10(-0.93%)
Dec 09, 2021 10.69 10.98 10.67 10.76 1,973,144 -0.03(-0.28%)
Dec 08, 2021 10.57 10.82 10.51 10.79 1,863,984 +0.32(+3.02%)
Dec 07, 2021 10.32 10.59 10.28 10.47 2,259,316 +0.35(+3.49%)
Dec 06, 2021 9.840 10.26 9.630 10.12 1,970,839 +0.24(+2.43%)
Dec 03, 2021 10.25 10.27 9.830 9.880 3,020,328 -0.38(-3.70%)
Dec 02, 2021 10.10 10.26 9.861 10.26 2,064,803 +0.09(+0.89%)
Dec 01, 2021 10.32 10.66 10.08 10.17 3,103,630 +0.17(+1.69%)
Nov 30, 2021 10.34 10.48 9.915 10.00 3,562,330 -0.33(-3.19%)
Nov 29, 2021 10.44 10.58 10.16 10.33 2,541,223 +0.06(+0.58%)
Nov 26, 2021 10.17 10.50 10.14 10.27 1,611,055 -0.22(-2.10%)
Nov 24, 2021 10.47 10.66 10.42 10.49 2,458,145 -0.10(-0.95%)
Nov 23, 2021 10.60 10.90 10.48 10.59 3,664,136 -0.32(-2.93%)
Nov 22, 2021 11.19 11.34 10.90 10.91 2,860,940 -0.26(-2.32%)
Nov 19, 2021 11.32 11.64 11.12 11.17 2,611,575 -0.29(-2.52%)
Nov 18, 2021 12.05 11.51 11.41 11.46 5,401,016 -0.09(-0.80%)
Nov 17, 2021 11.63 11.69 11.35 11.55 3,427,603 -0.09(-0.77%)
Nov 16, 2021 11.43 11.89 11.42 11.64 7,002,383 +0.02(+0.17%)
Nov 15, 2021 11.20 11.65 10.75 11.62 7,401,266 +0.46(+4.12%)
Nov 12, 2021 10.49 11.16 10.47 11.16 7,227,958 +0.70(+6.69%)
Nov 11, 2021 9.990 10.70 9.942 10.46 5,751,088 +0.79(+8.17%)
Nov 10, 2021 9.860 9.670 2,601,842 -0.22(-2.22%)
Nov 09, 2021 9.910 10.12 9.815 9.890 2,720,133 +0.01(+0.10%)
Nov 08, 2021 9.670 10.10 9.665 9.880 5,455,523 +0.30(+3.13%)
Nov 05, 2021 9.950 10.10 9.285 9.580 8,340,335 +0.70(+7.88%)
Nov 04, 2021 9.040 9.060 8.820 8.880 3,698,079 -0.12(-1.33%)
Nov 03, 2021 8.620 9.050 8.605 9.000 4,045,223 +0.35(+4.05%)
Nov 02, 2021 8.760 8.760 8.530 8.650 2,231,935 -0.14(-1.59%)
Nov 01, 2021 8.670 8.930 8.864 8.790 2,287,712 +0.18(+2.09%)
Oct 29, 2021 8.680 8.720 8.525 8.610 1,734,046 -0.12(-1.37%)
Oct 28, 2021 8.550 8.730 2,378,745 +0.17(+1.99%)
Oct 27, 2021 8.640 8.690 8.530 8.560 1,916,784 -0.09(-1.04%)
Oct 26, 2021 8.940 8.650 2,756,536 -0.24(-2.70%)
Oct 25, 2021 8.870 8.990 8.810 8.890 2,466,731 +0.00(+0.00%)
Oct 22, 2021 9.060 9.120 8.815 8.890 1,855,918 -0.25(-2.74%)
Oct 21, 2021 9.100 9.190 9.093 9.140 2,058,910 -0.01(-0.11%)
Oct 20, 2021 9.130 9.270 9.100 9.150 1,262,630 +0.02(+0.22%)
Oct 19, 2021 9.140 9.190 8.980 9.130 1,370,981 +0.07(+0.77%)
Oct 18, 2021 8.770 9.090 8.750 9.060 1,875,974 +0.23(+2.60%)
Oct 15, 2021 9.110 9.139 8.830 8.830 2,386,435 -0.19(-2.11%)
Oct 14, 2021 8.970 9.110 8.910 9.020 2,985,771 +0.10(+1.12%)
Oct 13, 2021 8.830 8.940 8.810 8.920 1,069,140 +0.12(+1.36%)
Oct 12, 2021 8.850 8.940 8.770 8.800 1,688,581 +0.06(+0.69%)
Oct 11, 2021 8.670 9.066 8.655 8.740 2,113,975 +0.09(+1.04%)
Oct 08, 2021 8.920 8.960 8.650 8.650 1,985,440 -0.26(-2.92%)
Oct 07, 2021 8.970 9.100 8.900 8.910 1,626,148 +0.03(+0.34%)
Oct 06, 2021 9.010 9.080 8.800 8.880 2,395,004 -0.27(-2.95%)
Oct 05, 2021 9.130 9.210 8.990 9.150 1,782,327 +0.08(+0.88%)
Oct 04, 2021 9.290 9.450 9.013 9.070 2,660,880 -0.32(-3.41%)
Oct 01, 2021 9.380 9.500 9.310 9.390 1,489,703 +0.03(+0.32%)
Sep 30, 2021 9.420 9.580 9.290 9.360 1,934,943 -0.12(-1.27%)
Sep 29, 2021 9.700 9.700 9.420 9.480 1,267,647 -0.20(-2.07%)
Sep 28, 2021 9.870 9.877 9.610 9.680 1,533,965 -0.23(-2.32%)
Sep 27, 2021 9.790 9.940 9.645 9.910 1,656,735 +0.13(+1.33%)
Sep 24, 2021 9.800 9.840 9.520 9.780 1,703,648 -0.07(-0.71%)
Sep 23, 2021 9.800 9.990 9.770 9.850 1,203,061 +0.12(+1.23%)
Sep 22, 2021 9.480 9.850 9.480 9.730 2,143,419 +0.29(+3.07%)
Sep 21, 2021 9.420 9.545 9.340 9.440 1,488,316 +0.03(+0.32%)
Sep 20, 2021 9.300 9.463 9.170 9.410 2,418,246 -0.16(-1.67%)
Sep 17, 2021 9.580 9.660 9.390 9.570 2,312,808 -0.09(-0.93%)
Sep 16, 2021 9.600 9.755 9.545 9.660 2,031,473 +0.09(+0.94%)
Sep 15, 2021 9.400 9.595 9.230 9.570 2,459,035 +0.16(+1.70%)
Sep 14, 2021 9.520 9.640 9.220 9.410 2,884,745 -0.10(-1.05%)
Sep 13, 2021 9.380 9.595 9.295 9.510 2,712,196 +0.19(+2.04%)
Sep 10, 2021 9.690 9.865 9.295 9.320 1,813,809 -0.29(-3.02%)
Sep 09, 2021 9.530 9.730 9.320 9.610 2,462,560 +0.06(+0.63%)
Sep 08, 2021 9.730 9.810 9.520 9.550 2,194,348 -0.27(-2.75%)
Sep 07, 2021 9.920 9.955 9.760 9.820 1,709,925 -0.09(-0.91%)
Sep 03, 2021 9.920 10.06 9.910 9.910 1,655,500 -0.02(-0.20%)
Sep 02, 2021 10.15 10.20 9.900 9.930 2,721,297 -0.19(-1.88%)
Sep 01, 2021 10.05 10.19 9.995 10.12 1,965,432 +0.15(+1.50%)
Aug 31, 2021 9.860 10.06 9.850 9.970 1,963,903 +0.11(+1.12%)
Aug 30, 2021 10.04 10.12 9.800 9.860 2,429,272 -0.17(-1.69%)
Aug 27, 2021 9.860 10.15 9.810 10.03 1,778,386 +0.18(+1.83%)
Aug 26, 2021 10.00 10.11 9.813 9.850 1,562,381 -0.17(-1.70%)
Aug 25, 2021 10.23 10.29 10.02 10.02 1,420,808 -0.28(-2.72%)
Aug 24, 2021 10.10 10.35 10.05 10.30 1,668,332 +0.24(+2.39%)
Aug 23, 2021 10.13 10.23 10.01 10.06 1,672,719 +0.06(+0.60%)
Aug 20, 2021 9.810 10.11 9.730 10.00 1,720,585 +0.20(+2.04%)
Aug 19, 2021 9.890 9.969 9.655 9.800 2,531,707 -0.22(-2.20%)
Aug 18, 2021 10.07 10.14 9.950 10.02 1,749,235 -0.11(-1.09%)
Aug 17, 2021 10.03 10.24 9.860 10.13 2,090,528 -0.06(-0.59%)
Aug 16, 2021 10.09 10.32 9.920 10.19 2,049,550 +0.05(+0.49%)
Aug 13, 2021 10.42 10.52 10.06 10.14 2,456,044 -0.32(-3.06%)
Aug 12, 2021 10.65 10.75 10.41 10.46 1,869,801 -0.18(-1.69%)
Aug 11, 2021 11.38 11.40 10.42 10.64 3,826,311 -0.72(-6.34%)
Aug 10, 2021 10.84 11.57 10.70 11.36 3,774,803 +0.47(+4.32%)
Aug 09, 2021 10.17 11.33 10.16 10.89 5,996,646 +0.80(+7.93%)
Aug 06, 2021 10.78 10.83 10.03 10.09 5,806,247 +0.02(+0.20%)
Aug 05, 2021 9.930 10.28 9.765 10.07 3,715,120 +0.19(+1.92%)
Aug 04, 2021 10.03 10.13 9.850 9.880 1,769,549 -0.19(-1.89%)
Aug 03, 2021 10.05 10.11 9.780 10.07 1,657,980 +0.07(+0.70%)
Aug 02, 2021 10.34 10.44 9.970 10.00 1,607,302 -0.24(-2.34%)
Jul 30, 2021 10.35 10.46 10.13 10.24 1,335,075 -0.19(-1.82%)
Jul 29, 2021 10.30 10.56 10.28 10.43 1,689,469 +0.16(+1.56%)
Jul 28, 2021 10.21 10.38 10.14 10.27 2,114,890 +0.13(+1.28%)
Jul 27, 2021 10.31 10.31 9.850 10.14 2,255,236 -0.17(-1.65%)
Jul 26, 2021 10.24 10.32 10.11 10.31 1,627,464 +0.06(+0.59%)
Jul 23, 2021 10.37 10.44 10.22 10.25 932,752 +0.01(+0.10%)
Jul 22, 2021 10.62 10.77 10.21 10.24 2,004,743 -0.38(-3.58%)
Jul 21, 2021 10.41 10.68 10.26 10.62 1,169,700 +0.22(+2.12%)
Jul 20, 2021 10.22 10.48 9.945 10.40 2,053,004 +0.20(+1.96%)
Jul 19, 2021 9.790 10.32 9.730 10.20 2,056,915 +0.10(+0.99%)
Jul 16, 2021 10.33 10.49 10.06 10.10 1,817,610 -0.04(-0.39%)
Jul 15, 2021 10.35 10.35 9.925 10.14 3,559,746 -0.36(-3.43%)
Jul 14, 2021 10.55 10.83 10.41 10.50 1,776,249 +0.02(+0.19%)
Jul 13, 2021 10.84 10.94 10.43 10.48 1,901,821 -0.50(-4.55%)
Jul 12, 2021 10.60 11.04 10.53 10.98 2,261,591 +0.34(+3.20%)
Jul 09, 2021 10.70 10.86 10.48 10.64 1,514,256 -0.01(-0.09%)
Jul 08, 2021 10.22 10.83 10.18 10.65 2,143,975 +0.14(+1.33%)
Jul 07, 2021 10.83 10.99 10.20 10.51 4,262,331 -0.37(-3.40%)
Jul 06, 2021 11.17 11.18 10.66 10.88 2,729,226 -0.30(-2.68%)
Jul 02, 2021 11.45 11.64 11.17 11.18 1,470,786 -0.22(-1.93%)
Jul 01, 2021 11.80 11.88 11.23 11.40 2,270,400 -0.25(-2.15%)
Jun 30, 2021 11.50 11.72 11.11 11.65 4,233,446 +0.10(+0.87%)
Jun 29, 2021 11.65 11.72 11.51 11.55 1,255,240 -0.03(-0.26%)
Jun 28, 2021 11.66 11.97 11.38 11.58 2,128,054 -0.02(-0.17%)
Jun 25, 2021 11.59 11.94 11.45 11.60 3,638,847 +0.05(+0.43%)
Jun 24, 2021 11.64 11.66 11.28 11.55 2,057,005 -0.05(-0.43%)
Jun 23, 2021 11.51 11.74 11.51 11.60 1,192,175 +0.05(+0.43%)
Jun 22, 2021 11.55 11.60 11.27 11.55 2,281,386 -0.01(-0.09%)
Jun 21, 2021 11.42 11.65 11.32 11.56 1,536,968 +0.15(+1.31%)
Jun 18, 2021 11.66 11.84 11.29 11.41 3,154,622 -0.45(-3.79%)
Jun 17, 2021 12.05 12.26 11.86 11.86 2,021,838 -0.25(-2.06%)
Jun 16, 2021 12.29 12.30 11.73 12.11 2,474,669 -0.19(-1.54%)
Jun 15, 2021 12.22 12.47 12.11 12.30 2,405,614 -0.07(-0.57%)
Jun 14, 2021 12.97 12.97 12.26 12.37 3,458,296 -0.22(-1.75%)
Jun 11, 2021 11.98 12.66 11.95 12.59 3,803,860 +0.72(+6.07%)
Jun 10, 2021 12.20 12.28 11.86 11.87 3,943,294 -0.26(-2.14%)
Jun 09, 2021 12.30 12.61 11.87 12.13 5,051,229 -0.46(-3.65%)
Jun 08, 2021 11.19 12.62 11.17 12.59 9,247,343 +1.42(+12.71%)
Jun 07, 2021 11.20 11.29 11.04 11.17 1,987,492 +0.13(+1.18%)
Jun 04, 2021 11.22 11.28 10.93 11.04 1,967,069 -0.09(-0.81%)
Jun 03, 2021 11.37 11.48 11.06 11.13 2,125,150 -0.39(-3.39%)
Jun 02, 2021 11.28 11.58 10.99 11.52 4,648,034 +0.27(+2.40%)
Jun 01, 2021 11.30 11.44 10.95 11.25 2,769,171 +0.03(+0.27%)
May 28, 2021 11.50 11.51 11.01 11.22 3,583,593 -0.28(-2.43%)
May 27, 2021 11.52 11.75 11.29 11.50 3,375,969 +0.03(+0.26%)
May 26, 2021 11.16 11.63 11.15 11.47 4,824,950 +0.46(+4.18%)
May 25, 2021 10.56 11.22 10.52 11.01 5,928,729 +0.44(+4.16%)
May 24, 2021 10.10 10.62 10.00 10.57 3,290,323 +0.49(+4.86%)
May 21, 2021 10.18 10.42 9.990 10.08 2,452,330 -0.01(-0.10%)
May 20, 2021 10.05 10.24 9.800 10.09 2,211,472 +0.16(+1.61%)
May 19, 2021 9.490 9.970 9.330 9.930 2,478,309 -0.08(-0.80%)
May 18, 2021 10.05 10.30 9.750 10.01 2,819,091 +0.12(+1.21%)
May 17, 2021 9.720 9.950 9.520 9.890 2,486,082 +0.03(+0.30%)
May 14, 2021 9.620 9.920 9.500 9.860 4,137,991 +0.56(+6.02%)
May 13, 2021 9.350 9.470 8.861 9.300 3,856,010 +0.13(+1.42%)
May 12, 2021 9.550 9.600 9.050 9.170 4,116,553 -0.59(-6.05%)
May 11, 2021 9.170 9.840 8.950 9.760 4,101,483 +0.50(+5.46%)
May 10, 2021 10.79 10.84 9.250 9.255 9,388,204 -1.54(-14.31%)
May 07, 2021 11.59 12.25 10.70 10.80 12,659,528 +0.36(+3.45%)
May 06, 2021 10.47 10.54 9.960 10.44 3,767,189 -0.15(-1.42%)
May 05, 2021 10.99 11.02 10.46 10.59 2,001,300 -0.33(-3.02%)
May 04, 2021 10.95 10.99 10.60 10.92 2,548,677 -0.12(-1.09%)
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.