Gopro Inc Cl A (NQ: GPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.50	56.70	55.08	55.46	5,235,382	-1.35(-2.38%)
May 28, 2015	55.04	57.84	55.03	56.81	15,823,265	+3.53(+6.63%)
May 27, 2015	53.27	53.94	51.91	53.28	4,446,851	-0.13(-0.24%)
May 26, 2015	54.49	54.53	52.22	53.41	4,414,063	-1.03(-1.89%)
May 22, 2015	53.51	54.44	54.44	54.44	4,252,700	+0.94(+1.76%)
May 21, 2015	54.26	54.26	52.93	53.50	4,225,744	-0.38(-0.71%)
May 20, 2015	52.70	54.49	52.12	53.88	6,492,676	+2.03(+3.92%)
May 19, 2015	51.50	52.59	51.25	51.85	4,514,929	+0.72(+1.41%)
May 18, 2015	50.56	52.19	50.41	51.13	4,448,210	+1.04(+2.08%)
May 15, 2015	50.62	50.62	50.00	50.09	1,990,122	-0.53(-1.05%)
May 14, 2015	49.96	50.79	49.54	50.62	3,414,410	+0.77(+1.54%)
May 13, 2015	49.32	50.27	49.03	49.85	2,748,869	+0.28(+0.56%)
May 12, 2015	48.52	49.69	47.73	49.57	3,600,202	+0.72(+1.47%)
May 11, 2015	50.04	50.23	48.67	48.85	2,838,175	-1.36(-2.71%)
May 08, 2015	50.00	50.72	49.70	50.21	3,467,754	+0.66(+1.33%)
May 07, 2015	48.00	49.93	47.58	49.55	3,607,378	+1.36(+2.82%)
May 06, 2015	47.98	48.29	46.50	48.19	4,236,802	+0.45(+0.94%)
May 05, 2015	49.60	50.35	47.66	47.74	4,991,431	-2.00(-4.02%)
May 04, 2015	50.01	50.75	49.55	49.74	3,803,276	-0.24(-0.48%)
May 01, 2015	49.71	51.21	49.52	49.98	4,560,482	-0.10(-0.20%)
Apr 30, 2015	52.09	52.57	49.43	50.08	10,701,120	-2.88(-5.44%)
Apr 29, 2015	52.01	54.06	51.15	52.96	30,810,704	+5.94(+12.63%)
Apr 28, 2015	45.87	47.10	45.39	47.02	12,216,382	+1.83(+4.05%)
Apr 27, 2015	45.09	46.05	44.75	45.19	3,665,476	+0.46(+1.03%)
Apr 24, 2015	46.21	46.44	44.60	44.73	4,017,192	-1.35(-2.93%)
Apr 23, 2015	46.00	46.73	45.65	46.08	3,743,555	-0.17(-0.37%)
Apr 22, 2015	44.12	46.28	44.05	46.25	4,395,852	+1.94(+4.38%)
Apr 21, 2015	44.75	45.45	43.62	44.31	3,379,615	-0.57(-1.27%)
Apr 20, 2015	45.03	45.50	44.50	44.88	2,621,177	+0.26(+0.58%)
Apr 17, 2015	44.94	45.47	44.24	44.62	3,430,948	-0.84(-1.85%)
Apr 16, 2015	45.88	46.36	45.21	45.46	3,529,318	-0.21(-0.46%)
Apr 15, 2015	45.87	46.95	45.60	45.67	7,649,429	+1.19(+2.68%)
Apr 14, 2015	44.26	44.91	42.88	44.48	4,507,042	+0.26(+0.59%)
Apr 13, 2015	45.70	45.95	44.08	44.22	5,472,343	-1.03(-2.28%)
Apr 10, 2015	44.63	45.63	44.35	45.25	6,098,429	+1.55(+3.55%)
Apr 09, 2015	43.44	44.90	43.41	43.70	5,449,477	+0.37(+0.85%)
Apr 08, 2015	43.54	44.38	43.13	43.33	3,996,871	-0.24(-0.55%)
Apr 07, 2015	43.60	44.10	42.76	43.57	4,415,522	+0.02(+0.05%)
Apr 06, 2015	41.70	43.93	41.68	43.55	4,375,390	+1.59(+3.79%)
Apr 02, 2015	40.95	41.96	41.96	41.96	3,775,400	+1.07(+2.62%)
Apr 01, 2015	43.05	43.34	40.37	40.89	6,861,409	-2.52(-5.81%)
Mar 31, 2015	43.60	44.45	42.89	43.41	4,638,373	-0.17(-0.39%)
Mar 30, 2015	43.75	43.90	42.65	43.58	4,617,165	+0.88(+2.06%)
Mar 27, 2015	43.64	43.97	42.30	42.70	4,658,298	-0.53(-1.23%)
Mar 26, 2015	43.14	44.10	42.20	43.23	6,652,778	+0.93(+2.20%)
Mar 25, 2015	43.40	44.34	41.68	42.30	8,661,248	+0.47(+1.12%)
Mar 24, 2015	42.28	42.65	41.10	41.83	4,586,601	-0.25(-0.59%)
Mar 23, 2015	40.30	42.77	39.81	42.08	6,449,393	+1.68(+4.16%)
Mar 20, 2015	39.75	40.63	39.31	40.40	5,022,966	+0.87(+2.20%)
Mar 19, 2015	40.67	41.34	39.25	39.53	4,220,621	-1.14(-2.80%)
Mar 18, 2015	40.08	41.43	39.41	40.67	4,529,029	+0.42(+1.04%)
Mar 17, 2015	39.16	41.28	38.88	40.25	7,354,881	+0.88(+2.24%)
Mar 16, 2015	40.15	40.30	38.71	39.37	4,367,884	-0.76(-1.89%)
Mar 13, 2015	39.36	40.40	38.42	40.13	6,719,308	+0.43(+1.08%)
Mar 12, 2015	38.13	39.80	37.63	39.70	3,966,503	+1.53(+4.01%)
Mar 11, 2015	38.73	38.94	37.80	38.17	3,030,686	-0.56(-1.45%)
Mar 10, 2015	37.52	39.47	37.13	38.73	4,785,126	+0.78(+2.06%)
Mar 09, 2015	40.17	40.35	37.80	37.95	7,988,577	-2.18(-5.43%)
Mar 06, 2015	41.01	41.50	40.05	40.13	4,248,321	-0.95(-2.31%)
Mar 05, 2015	43.43	43.83	40.85	41.08	6,988,553	-1.93(-4.49%)
Mar 04, 2015	41.05	43.89	41.00	43.01	10,064,546	+2.71(+6.72%)
Mar 03, 2015	39.80	40.98	39.58	40.30	4,364,829	+0.37(+0.93%)
Mar 02, 2015	40.20	41.58	39.70	39.93	9,152,592	-2.05(-4.88%)
Feb 27, 2015	43.86	44.10	41.66	41.98	8,275,005	-2.68(-6.00%)
Feb 26, 2015	45.05	45.68	44.32	44.66	4,815,944	-0.39(-0.87%)
Feb 25, 2015	43.75	45.17	43.65	45.05	4,664,682	+1.17(+2.67%)
Feb 24, 2015	43.98	44.77	43.52	43.88	4,602,536	-0.07(-0.16%)
Feb 23, 2015	44.10	44.89	43.13	43.95	7,060,125	-1.12(-2.49%)
Feb 20, 2015	45.20	45.82	44.50	45.07	6,538,788	-0.09(-0.20%)
Feb 19, 2015	45.85	46.43	44.90	45.16	8,398,132	-0.05(-0.11%)
Feb 18, 2015	49.65	49.99	45.20	45.21	24,448,644	-5.71(-11.21%)
Feb 17, 2015	46.12	50.95	46.00	50.92	15,790,900	+5.65(+12.48%)
Feb 13, 2015	45.16	45.27	45.27	45.27	5,362,600	-0.02(-0.04%)
Feb 12, 2015	45.00	46.49	44.81	45.29	4,541,909	+0.52(+1.16%)
Feb 11, 2015	43.24	45.65	43.02	44.77	7,064,469	+0.97(+2.21%)
Feb 10, 2015	44.61	45.30	42.65	43.80	9,348,788	-0.68(-1.53%)
Feb 09, 2015	46.34	46.90	44.20	44.48	12,075,753	-2.64(-5.60%)
Feb 06, 2015	47.96	49.75	47.00	47.12	23,253,268	-7.25(-13.33%)
Feb 05, 2015	52.77	54.69	50.50	54.37	19,503,164	+2.50(+4.82%)
Feb 04, 2015	54.75	54.75	51.34	51.87	6,062,919	-2.70(-4.95%)
Feb 03, 2015	52.65	55.17	52.60	54.57	5,697,842	+2.43(+4.66%)
Feb 02, 2015	50.05	52.24	49.01	52.14	4,076,157	+2.39(+4.80%)
Jan 30, 2015	50.93	51.19	48.80	49.75	2,415,309	-1.09(-2.14%)
Jan 29, 2015	51.92	51.92	49.67	50.84	2,723,188	-0.62(-1.20%)
Jan 28, 2015	51.39	54.13	51.10	51.46	4,826,960	+0.04(+0.08%)
Jan 27, 2015	49.24	51.96	49.05	51.42	3,427,227	+1.01(+2.00%)
Jan 26, 2015	52.31	53.18	49.80	50.41	5,173,809	-2.10(-4.00%)
Jan 23, 2015	48.80	52.51	48.44	52.51	7,275,318	+4.16(+8.60%)
Jan 22, 2015	50.80	51.30	47.66	48.35	5,118,487	-1.94(-3.86%)
Jan 21, 2015	47.79	50.67	47.52	50.29	5,048,150	+2.95(+6.23%)
Jan 20, 2015	47.10	48.93	46.12	47.34	4,569,255	-0.17(-0.36%)
Jan 16, 2015	47.85	48.47	45.36	47.51	10,652,518	-1.07(-2.20%)
Jan 15, 2015	52.99	53.00	48.41	48.58	4,688,287	-3.76(-7.18%)
Jan 14, 2015	50.85	52.70	49.75	52.34	7,176,971	+2.47(+4.95%)
Jan 13, 2015	57.06	57.20	48.23	49.87	15,229,651	-6.91(-12.17%)
Jan 12, 2015	59.86	60.00	56.34	56.78	5,018,066	-4.06(-6.67%)
Jan 09, 2015	60.05	61.70	58.80	60.84	4,218,226	+0.75(+1.25%)
Jan 08, 2015	61.43	61.94	59.50	60.09	6,876,280	-2.36(-3.78%)
Jan 07, 2015	65.59	66.45	60.25	62.45	6,644,759	-2.40(-3.70%)
Jan 06, 2015	66.85	67.25	63.31	64.85	3,768,011	-1.34(-2.02%)
Jan 05, 2015	67.60	68.50	65.63	66.19	5,376,684	-0.68(-1.02%)
Jan 02, 2015	64.90	66.90	64.08	66.87	5,431,410	+3.65(+5.77%)
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%)
Oct 01, 2014	92.31	93.96	88.87	91.80	12,912,678	-1.90(-2.03%)
Sep 30, 2014	94.78	96.45	88.53	93.70	31,742,546	+2.76(+3.03%)
Sep 29, 2014	81.99	91.77	80.00	90.94	26,680,036	+8.84(+10.77%)
Sep 26, 2014	79.00	82.40	77.51	82.10	13,003,673	+0.79(+0.97%)
Sep 25, 2014	81.50	81.64	76.21	81.31	14,388,691	+2.85(+3.63%)
Sep 24, 2014	74.50	78.84	73.85	78.46	12,100,196	+5.58(+7.66%)
Sep 23, 2014	68.85	73.42	68.34	72.88	8,055,545	+4.61(+6.75%)
Sep 22, 2014	67.05	68.90	66.50	68.27	4,181,324	+1.07(+1.59%)
Sep 19, 2014	66.05	67.30	64.10	67.20	5,931,891	+0.87(+1.31%)
Sep 18, 2014	68.10	68.67	66.01	66.33	5,856,211	-0.89(-1.32%)
Sep 17, 2014	67.00	68.21	66.31	67.22	5,892,373	+1.99(+3.05%)
Sep 16, 2014	65.40	66.69	63.42	65.23	8,575,535	-1.97(-2.93%)
Sep 15, 2014	69.55	71.42	66.17	67.20	10,114,539	-1.98(-2.86%)
Sep 12, 2014	68.74	70.17	67.65	69.18	8,381,821	+0.90(+1.32%)
Sep 11, 2014	70.64	70.90	66.26	68.28	15,045,363	-0.19(-0.28%)
Sep 10, 2014	67.11	69.30	64.75	68.47	12,353,774	+4.28(+6.67%)
Sep 09, 2014	63.47	68.29	63.26	64.19	13,432,515	+0.67(+1.05%)
Sep 08, 2014	58.15	63.72	57.04	63.52	12,155,049	+4.77(+8.12%)
Sep 05, 2014	54.25	59.24	53.51	58.75	7,632,873	+5.67(+10.68%)
Sep 04, 2014	54.30	55.72	52.30	53.08	8,192,931	-3.78(-6.65%)
Sep 03, 2014	55.95	57.30	55.43	56.86	9,213,493	+2.92(+5.41%)
Sep 02, 2014	53.00	55.35	52.52	53.94	9,068,240	+2.14(+4.13%)
Aug 29, 2014	49.47	51.80	51.80	51.80	10,254,400	+2.90(+5.93%)
Aug 28, 2014	45.50	49.86	44.63	48.90	10,589,965	+3.40(+7.47%)
Aug 27, 2014	45.87	46.00	45.29	45.50	1,907,970	+0.21(+0.46%)
Aug 26, 2014	44.80	45.80	44.57	45.29	3,776,921	+1.44(+3.28%)
Aug 25, 2014	43.85	44.35	43.30	43.85	1,849,669	+0.56(+1.29%)
Aug 22, 2014	43.00	43.76	42.70	43.29	1,683,879	+0.12(+0.28%)
Aug 21, 2014	44.60	44.86	43.03	43.17	2,689,271	-0.72(-1.64%)
Aug 20, 2014	42.91	44.60	42.76	43.89	3,426,776	+0.53(+1.22%)
Aug 19, 2014	42.34	43.50	42.05	43.36	4,061,265	+1.51(+3.61%)
Aug 18, 2014	40.50	42.60	40.04	41.85	3,901,629	+2.06(+5.18%)
Aug 15, 2014	39.51	40.25	39.15	39.79	2,822,459	+0.30(+0.76%)
Aug 14, 2014	38.25	39.82	38.05	39.49	2,891,737	+1.30(+3.40%)
Aug 13, 2014	38.49	38.95	38.01	38.19	2,162,592	+0.15(+0.39%)
Aug 12, 2014	38.65	38.69	37.70	38.04	1,317,728	-0.16(-0.42%)
Aug 11, 2014	38.64	38.77	38.10	38.20	1,563,624	+0.55(+1.46%)
Aug 08, 2014	39.16	39.16	37.24	37.65	2,423,591	-1.05(-2.71%)
Aug 07, 2014	39.85	39.85	38.27	38.70	2,043,738	-0.02(-0.05%)
Aug 06, 2014	39.36	40.13	38.53	38.72	2,257,751	-0.15(-0.39%)
Aug 05, 2014	38.64	40.14	38.35	38.87	4,010,488	+0.34(+0.88%)
Aug 04, 2014	41.44	41.80	38.35	38.53	6,652,910	-2.44(-5.96%)
Aug 01, 2014	41.97	44.79	40.52	40.97	13,318,858	-7.00(-14.59%)
Jul 31, 2014	45.10	48.40	44.62	47.97	13,771,459	+1.65(+3.57%)
Jul 30, 2014	44.72	46.34	44.25	46.32	6,474,748	+2.25(+5.10%)
Jul 29, 2014	43.68	44.75	43.29	44.07	5,902,600	+0.82(+1.90%)
Jul 28, 2014	42.30	43.70	41.23	43.25	5,868,954	+1.27(+3.03%)
Jul 25, 2014	41.82	42.40	41.06	41.98	2,837,865	-0.21(-0.50%)
Jul 24, 2014	42.30	42.40	41.32	42.19	3,361,669	+0.45(+1.08%)
Jul 23, 2014	43.83	44.83	40.82	41.74	10,316,822	-1.36(-3.16%)
Jul 22, 2014	42.85	43.25	42.20	43.10	5,746,630	+1.52(+3.66%)
Jul 21, 2014	43.20	43.80	41.50	41.58	9,079,284	+0.15(+0.36%)
Jul 18, 2014	41.07	42.55	40.40	41.43	5,215,762	+1.09(+2.70%)
Jul 17, 2014	40.50	42.13	40.00	40.34	4,729,072	-0.56(-1.37%)
Jul 16, 2014	43.80	44.44	40.80	40.90	11,317,348	-0.73(-1.75%)
Jul 15, 2014	39.09	42.10	38.23	41.63	19,760,886	+4.79(+13.00%)
Jul 14, 2014	38.87	39.10	36.10	36.84	10,692,095	-2.00(-5.15%)
Jul 11, 2014	42.45	42.88	38.73	38.84	9,330,315	-3.10(-7.39%)
Jul 10, 2014	41.73	42.75	40.60	41.94	4,978,879	-1.36(-3.14%)
Jul 09, 2014	43.01	43.70	41.75	43.30	5,859,386	+1.10(+2.61%)
Jul 08, 2014	43.88	44.99	41.53	42.20	10,865,949	-1.76(-4.00%)
Jul 07, 2014	42.98	44.44	41.76	43.96	16,980,876	+2.38(+5.72%)
Jul 03, 2014	43.97	41.58	41.58	41.58	15,536,600	-0.46(-1.09%)
Jul 02, 2014	46.90	46.98	41.53	42.04	29,236,198	-6.76(-13.85%)
Jul 01, 2014	45.00	49.90	44.40	48.80	41,572,560	+8.25(+20.35%)
Jun 30, 2014	39.44	41.19	37.83	40.55	24,704,140	+4.79(+13.39%)
Jun 27, 2014	32.97	40.47	29.50	35.76	45,727,160	+4.42(+14.10%)