Gopro Inc Cl A (NQ: GPRO )

11.32 USD -0.24 (-2.08%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.27 10.51 10.10 10.27 5,929,016 +0.07(+0.69%)
May 27, 2016 9.990 10.20 10.20 10.20 5,138,300 +0.22(+2.20%)
May 26, 2016 10.20 10.24 9.770 9.980 6,190,566 -0.10(-0.99%)
May 25, 2016 9.820 10.18 9.710 10.08 6,077,566 +0.37(+3.81%)
May 24, 2016 9.910 10.08 9.630 9.710 9,513,824 +0.45(+4.86%)
May 23, 2016 9.200 9.600 9.200 9.260 5,697,241 +0.11(+1.20%)
May 20, 2016 8.920 9.200 8.750 9.150 5,928,162 +0.30(+3.39%)
May 19, 2016 8.750 8.900 8.620 8.850 5,955,480 +0.05(+0.57%)
May 18, 2016 8.940 9.120 8.770 8.800 4,790,689 -0.19(-2.11%)
May 17, 2016 8.980 9.230 8.850 8.990 4,359,293 +0.06(+0.67%)
May 16, 2016 9.050 9.260 8.800 8.930 5,757,830 +0.05(+0.56%)
May 13, 2016 8.890 9.420 8.760 8.880 7,739,064 +0.06(+0.68%)
May 12, 2016 9.510 9.550 8.790 8.820 10,033,183 -0.64(-6.77%)
May 11, 2016 9.830 9.850 9.410 9.460 7,686,848 -0.36(-3.67%)
May 10, 2016 9.870 9.990 9.430 9.820 6,623,057 +0.04(+0.41%)
May 09, 2016 10.45 10.60 9.750 9.780 10,689,609 -0.68(-6.50%)
May 06, 2016 9.930 10.65 9.810 10.46 14,540,097 -0.25(-2.33%)
May 05, 2016 11.39 11.55 10.67 10.71 12,366,301 -0.69(-6.05%)
May 04, 2016 11.54 11.78 11.17 11.40 6,178,605 -0.25(-2.15%)
May 03, 2016 12.10 12.12 11.45 11.65 6,226,738 -0.58(-4.74%)
May 02, 2016 12.56 12.64 12.00 12.23 6,275,014 -0.41(-3.24%)
Apr 29, 2016 13.02 13.14 12.41 12.64 5,395,413 -0.30(-2.32%)
Apr 28, 2016 13.24 13.35 12.91 12.94 5,103,269 -0.36(-2.71%)
Apr 27, 2016 12.94 13.43 12.80 13.30 4,669,043 +0.12(+0.91%)
Apr 26, 2016 12.86 13.24 12.53 13.18 5,307,840 +0.36(+2.81%)
Apr 25, 2016 13.71 13.80 12.67 12.82 11,086,484 -1.16(-8.30%)
Apr 22, 2016 13.53 14.18 13.50 13.98 6,612,307 +0.42(+3.10%)
Apr 21, 2016 13.52 13.82 13.32 13.56 5,352,439 +0.12(+0.89%)
Apr 20, 2016 13.09 13.77 12.90 13.44 8,375,604 +0.49(+3.78%)
Apr 19, 2016 13.21 13.38 12.82 12.95 5,426,563 -0.18(-1.37%)
Apr 18, 2016 13.68 13.68 13.04 13.13 7,014,619 -0.64(-4.65%)
Apr 15, 2016 13.59 14.34 13.41 13.77 9,264,115 -0.03(-0.22%)
Apr 14, 2016 14.17 14.35 13.11 13.80 17,302,079 -0.10(-0.72%)
Apr 13, 2016 12.00 14.04 11.85 13.90 21,025,034 +2.22(+19.01%)
Apr 12, 2016 11.93 12.06 11.58 11.68 4,851,842 -0.09(-0.76%)
Apr 11, 2016 12.35 12.53 11.74 11.77 5,330,566 -0.55(-4.46%)
Apr 08, 2016 12.37 12.75 12.25 12.32 4,660,034 +0.03(+0.24%)
Apr 07, 2016 11.90 12.49 11.90 12.29 5,312,643 +0.17(+1.40%)
Apr 06, 2016 11.79 12.16 11.63 12.12 5,983,277 +0.47(+4.03%)
Apr 05, 2016 11.93 12.04 11.62 11.65 4,045,659 -0.38(-3.16%)
Apr 04, 2016 11.77 12.37 11.67 12.03 5,288,241 +0.29(+2.47%)
Apr 01, 2016 11.81 11.99 11.61 11.74 3,899,045 -0.22(-1.84%)
Mar 31, 2016 12.20 12.21 11.84 11.96 4,371,215 -0.20(-1.64%)
Mar 30, 2016 11.79 12.37 11.70 12.16 6,098,211 +0.51(+4.38%)
Mar 29, 2016 11.46 11.76 11.08 11.65 7,289,316 +0.15(+1.30%)
Mar 28, 2016 12.43 12.50 11.49 11.50 6,917,740 -0.92(-7.41%)
Mar 24, 2016 12.20 12.42 12.42 12.42 2,834,000 +0.15(+1.22%)
Mar 23, 2016 12.97 13.11 12.23 12.27 4,406,669 -0.70(-5.40%)
Mar 22, 2016 12.99 13.17 12.79 12.97 3,334,432 -0.10(-0.77%)
Mar 21, 2016 12.75 13.19 12.63 13.07 3,352,717 +0.19(+1.48%)
Mar 18, 2016 13.14 13.61 12.72 12.88 6,224,289 -0.07(-0.54%)
Mar 17, 2016 12.30 13.19 12.24 12.95 6,602,920 +0.64(+5.20%)
Mar 16, 2016 11.71 12.47 11.66 12.31 6,303,256 +0.61(+5.21%)
Mar 15, 2016 12.21 12.24 11.55 11.70 6,306,371 -0.57(-4.65%)
Mar 14, 2016 12.52 12.60 12.14 12.27 5,476,793 -0.33(-2.62%)
Mar 11, 2016 12.32 12.98 12.13 12.60 6,948,241 +0.42(+3.45%)
Mar 10, 2016 12.42 12.62 11.92 12.18 5,813,197 -0.10(-0.81%)
Mar 09, 2016 12.70 12.70 12.11 12.28 4,878,118 -0.13(-1.05%)
Mar 08, 2016 13.70 13.70 12.38 12.41 10,754,449 -1.47(-10.59%)
Mar 07, 2016 13.50 14.07 13.23 13.88 9,572,274 +0.52(+3.89%)
Mar 04, 2016 13.34 14.84 13.11 13.36 14,102,440 -0.22(-1.62%)
Mar 03, 2016 13.10 14.10 12.76 13.58 10,966,621 +0.56(+4.30%)
Mar 02, 2016 12.03 13.24 11.95 13.02 8,856,578 +1.13(+9.50%)
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.