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 (%)
Aug 31, 2022 6.070 6.130 6.010 6.090 1,339,771 +0.04(+0.66%)
Aug 30, 2022 6.200 6.240 6.040 6.050 1,050,976 -0.08(-1.31%)
Aug 29, 2022 6.040 6.180 5.985 6.130 1,292,367 +0.03(+0.49%)
Aug 26, 2022 6.380 6.380 6.055 6.100 1,643,955 -0.28(-4.39%)
Aug 25, 2022 6.370 6.490 6.300 6.380 3,023,656 +0.06(+0.95%)
Aug 24, 2022 6.290 6.390 6.220 6.320 937,266 +0.03(+0.48%)
Aug 23, 2022 6.230 6.415 6.230 6.290 1,097,281 +0.04(+0.64%)
Aug 22, 2022 6.290 6.320 6.170 6.250 1,173,226 -0.16(-2.50%)
Aug 19, 2022 6.510 6.570 6.350 6.410 1,324,014 -0.23(-3.46%)
Aug 18, 2022 6.780 6.790 6.580 6.640 1,484,515 -0.12(-1.78%)
Aug 17, 2022 6.790 6.855 6.710 6.760 2,121,048 -0.11(-1.60%)
Aug 16, 2022 6.760 6.900 6.700 6.870 2,163,216 +0.04(+0.59%)
Aug 15, 2022 6.800 6.845 6.720 6.830 1,354,986 -0.01(-0.15%)
Aug 12, 2022 6.770 6.870 6.640 6.840 2,270,087 +0.13(+1.94%)
Aug 11, 2022 6.800 6.845 6.670 6.710 1,906,808 -0.04(-0.59%)
Aug 10, 2022 6.810 6.910 6.720 6.750 2,867,354 +0.17(+2.58%)
Aug 09, 2022 6.650 6.655 6.480 6.580 2,066,807 -0.10(-1.50%)
Aug 08, 2022 6.790 6.790 6.430 6.680 2,866,814 +0.12(+1.83%)
Aug 05, 2022 6.600 6.790 6.310 6.560 2,975,996 -0.28(-4.09%)
Aug 04, 2022 6.790 6.890 6.675 6.840 3,356,838 +0.10(+1.48%)
Aug 03, 2022 6.500 6.770 6.500 6.740 2,142,207 +0.29(+4.50%)
Aug 02, 2022 6.370 6.505 6.351 6.450 1,637,035 +0.00(+0.00%)
Aug 01, 2022 6.380 6.530 6.110 6.450 2,790,413 +0.09(+1.42%)
Jul 29, 2022 6.430 6.430 6.265 6.360 2,103,910 +0.05(+0.79%)
Jul 28, 2022 6.240 6.320 6.131 6.310 1,475,437 +0.14(+2.27%)
Jul 27, 2022 5.970 6.210 5.875 6.170 1,351,040 +0.29(+4.93%)
Jul 26, 2022 6.000 6.000 5.840 5.880 1,039,633 -0.19(-3.13%)
Jul 25, 2022 6.040 6.155 5.960 6.070 1,019,431 +0.04(+0.66%)
Jul 22, 2022 6.200 6.200 5.965 6.030 1,322,456 -0.21(-3.37%)
Jul 21, 2022 5.950 6.250 5.901 6.240 1,779,334 +0.28(+4.70%)
Jul 20, 2022 5.860 5.990 5.785 5.960 2,119,223 +0.11(+1.88%)
Jul 19, 2022 5.660 5.890 5.660 5.850 2,213,051 +0.26(+4.65%)
Jul 18, 2022 5.500 5.700 5.490 5.590 2,039,685 +0.19(+3.52%)
Jul 15, 2022 5.380 5.455 5.330 5.400 1,782,604 +0.14(+2.66%)
Jul 14, 2022 5.370 5.390 5.245 5.260 1,944,684 -0.19(-3.49%)
Jul 13, 2022 5.360 5.485 5.336 5.450 1,588,260 -0.02(-0.37%)
Jul 12, 2022 5.450 5.615 5.450 5.470 1,723,282 +0.01(+0.18%)
Jul 11, 2022 5.520 5.620 5.400 5.460 1,878,380 -0.10(-1.80%)
Jul 08, 2022 5.560 5.620 5.430 5.560 2,087,479 +0.01(+0.18%)
Jul 07, 2022 5.620 5.690 5.530 5.550 3,275,667 +0.00(+0.00%)
Jul 06, 2022 5.730 5.798 5.470 5.550 2,342,896 -0.15(-2.63%)
Jul 05, 2022 5.400 5.700 5.350 5.700 3,477,838 +0.14(+2.52%)
Jul 01, 2022 5.510 5.625 5.410 5.560 2,729,735 +0.03(+0.54%)
Jun 30, 2022 5.490 5.610 5.450 5.530 1,600,048 -0.07(-1.25%)
Jun 29, 2022 5.780 5.789 5.500 5.600 2,224,821 -0.21(-3.61%)
Jun 28, 2022 6.000 6.060 5.791 5.810 1,666,310 -0.16(-2.68%)
Jun 27, 2022 6.050 6.150 5.940 5.970 1,723,680 +0.00(+0.00%)
Jun 24, 2022 6.080 6.250 5.952 5.970 7,260,839 -0.09(-1.49%)
Jun 23, 2022 5.960 6.095 5.890 6.060 1,699,396 +0.13(+2.19%)
Jun 22, 2022 5.880 6.075 5.821 5.930 2,248,320 -0.03(-0.50%)
Jun 21, 2022 5.980 6.150 5.935 5.960 1,428,064 +0.09(+1.53%)
Jun 17, 2022 5.860 5.945 5.740 5.870 2,035,796 +0.11(+1.91%)
Jun 16, 2022 5.760 5.920 5.565 5.760 1,998,341 -0.22(-3.68%)
Jun 15, 2022 5.930 6.090 5.750 5.980 1,929,050 +0.24(+4.18%)
Jun 14, 2022 5.900 5.960 5.620 5.740 2,130,818 -0.14(-2.38%)
Jun 13, 2022 6.140 6.220 5.850 5.880 2,721,482 -0.47(-7.40%)
Jun 10, 2022 6.410 6.489 6.280 6.350 1,260,860 -0.16(-2.46%)
Jun 09, 2022 6.600 6.690 6.490 6.510 1,223,044 -0.16(-2.40%)
Jun 08, 2022 6.760 6.780 6.650 6.670 1,749,538 -0.15(-2.20%)
Jun 07, 2022 6.680 6.835 6.650 6.820 1,368,047 +0.03(+0.44%)
Jun 06, 2022 6.910 7.000 6.720 6.790 1,626,809 -0.03(-0.44%)
Jun 03, 2022 6.850 6.940 6.754 6.820 1,030,473 -0.16(-2.29%)
Jun 02, 2022 6.860 7.040 6.850 6.980 1,172,490 +0.18(+2.65%)
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.