Gopro Inc Cl A (NQ: GPRO )

11.36 USD -0.20 (-1.73%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 22, 2021 Add to My Watchlist

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 52.10 52.57 49.43 50.08 10,701,120 -2.88(-5.44%)
Apr 29, 2015 52.01 54.06 51.15 52.96 30,810,703 +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%)
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.