Gopro Inc Cl A (NQ: GPRO )

11.37 USD -0.19 (-1.64%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.620 5.680 5.530 5.540 1,679,150 -0.08(-1.42%)
May 30, 2018 5.610 5.630 5.490 5.620 2,046,146 +0.02(+0.36%)
May 29, 2018 5.520 5.670 5.500 5.600 2,312,861 +0.05(+0.90%)
May 25, 2018 5.550 5.550 5.550 0 +0.01(+0.18%)
May 24, 2018 5.450 5.550 5.410 5.540 1,580,345 +0.07(+1.28%)
May 23, 2018 5.360 5.495 5.310 5.470 2,044,092 +0.12(+2.24%)
May 22, 2018 5.480 5.515 5.310 5.350 2,380,617 -0.11(-2.01%)
May 21, 2018 5.510 5.600 5.421 5.460 1,804,082 +0.04(+0.74%)
May 18, 2018 6.000 6.020 5.390 5.420 4,985,344 -0.57(-9.52%)
May 17, 2018 5.850 6.020 5.790 5.990 3,459,028 +0.13(+2.22%)
May 16, 2018 5.740 5.900 5.650 5.860 2,079,819 +0.12(+2.09%)
May 15, 2018 5.620 5.780 5.560 5.740 2,656,197 +0.09(+1.59%)
May 14, 2018 5.750 5.810 5.600 5.650 2,657,536 -0.09(-1.57%)
May 11, 2018 5.540 5.760 5.460 5.740 2,784,223 +0.18(+3.24%)
May 10, 2018 5.720 5.910 5.530 5.560 4,620,647 -0.14(-2.46%)
May 09, 2018 5.680 5.920 5.680 5.700 3,957,140 +0.02(+0.35%)
May 08, 2018 5.440 5.940 5.400 5.680 6,966,293 +0.25(+4.60%)
May 07, 2018 5.470 5.520 5.250 5.430 4,870,641 -0.02(-0.37%)
May 04, 2018 4.930 5.540 4.890 5.450 12,720,769 +0.49(+9.88%)
May 03, 2018 4.980 5.070 4.845 4.960 4,966,170 -0.01(-0.20%)
May 02, 2018 4.900 5.080 4.870 4.970 2,497,199 +0.06(+1.22%)
May 01, 2018 5.020 5.070 4.810 4.910 4,112,346 -0.15(-2.96%)
Apr 30, 2018 4.910 5.090 4.850 5.060 2,674,707 +0.18(+3.69%)
Apr 27, 2018 4.950 4.980 4.870 4.880 1,457,385 -0.06(-1.21%)
Apr 26, 2018 4.850 4.960 4.800 4.940 1,674,810 +0.08(+1.65%)
Apr 25, 2018 4.910 5.040 4.810 4.860 2,739,790 -0.07(-1.42%)
Apr 24, 2018 4.820 4.950 4.750 4.930 2,616,229 +0.12(+2.49%)
Apr 23, 2018 5.070 5.100 4.750 4.810 4,441,283 -0.26(-5.13%)
Apr 20, 2018 5.100 5.210 5.025 5.070 2,730,672 -0.06(-1.17%)
Apr 19, 2018 5.040 5.150 5.020 5.130 2,601,240 +0.07(+1.38%)
Apr 18, 2018 5.080 5.190 4.970 5.060 4,547,472 +0.02(+0.40%)
Apr 17, 2018 5.600 5.617 5.030 5.040 7,982,416 -0.54(-9.68%)
Apr 16, 2018 5.300 5.720 5.210 5.580 6,618,736 +0.32(+6.08%)
Apr 13, 2018 5.420 5.500 5.230 5.260 5,523,705 +0.04(+0.77%)
Apr 12, 2018 4.890 5.300 4.880 5.220 8,260,775 +0.35(+7.19%)
Apr 11, 2018 4.710 4.940 4.710 4.870 1,875,148 +0.11(+2.31%)
Apr 10, 2018 4.760 4.850 4.720 4.760 1,970,379 +0.05(+1.06%)
Apr 09, 2018 4.880 4.910 4.660 4.710 2,631,853 -0.17(-3.48%)
Apr 06, 2018 4.890 5.050 4.840 4.880 1,829,237 -0.03(-0.61%)
Apr 05, 2018 4.800 4.940 4.730 4.910 1,420,933 +0.13(+2.72%)
Apr 04, 2018 4.480 4.830 4.420 4.780 3,319,476 +0.24(+5.29%)
Apr 03, 2018 4.530 4.660 4.465 4.540 3,289,620 +0.01(+0.22%)
Apr 02, 2018 4.720 4.780 4.450 4.530 4,034,430 -0.26(-5.43%)
Mar 29, 2018 4.790 4.790 4.790 0 -0.05(-1.03%)
Mar 28, 2018 4.930 4.980 4.760 4.840 2,442,347 -0.07(-1.43%)
Mar 27, 2018 4.760 5.090 4.750 4.910 5,112,497 +0.18(+3.81%)
Mar 26, 2018 4.670 4.770 4.560 4.730 3,615,675 +0.15(+3.28%)
Mar 23, 2018 4.740 4.780 4.560 4.580 3,885,955 -0.20(-4.18%)
Mar 22, 2018 4.880 4.917 4.755 4.780 3,189,936 -0.14(-2.85%)
Mar 21, 2018 4.980 5.060 4.870 4.920 2,778,682 -0.08(-1.60%)
Mar 20, 2018 5.360 5.370 4.920 5.000 5,033,221 -0.33(-6.19%)
Mar 19, 2018 5.540 5.550 5.320 5.330 2,811,782 -0.21(-3.79%)
Mar 16, 2018 5.600 5.630 5.530 5.540 2,189,206 -0.08(-1.42%)
Mar 15, 2018 5.600 5.690 5.590 5.620 1,527,338 +0.01(+0.18%)
Mar 14, 2018 5.670 5.670 5.593 5.610 1,148,236 -0.02(-0.36%)
Mar 13, 2018 5.630 5.720 5.600 5.630 1,665,976 +0.00(+0.00%)
Mar 12, 2018 5.510 5.640 5.505 5.630 2,442,867 +0.12(+2.18%)
Mar 09, 2018 5.670 5.680 5.420 5.510 3,245,076 -0.23(-4.01%)
Mar 08, 2018 5.810 5.845 5.710 5.740 1,309,385 -0.05(-0.86%)
Mar 07, 2018 5.690 5.790 1,858,095 -0.04(-0.69%)
Mar 06, 2018 5.720 5.880 5.720 5.830 2,386,043 +0.10(+1.75%)
Mar 05, 2018 5.510 5.750 5.487 5.730 2,947,356 +0.17(+3.06%)
Mar 02, 2018 5.350 5.610 5.350 5.560 3,000,031 +0.14(+2.58%)
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.