Gopro Inc Cl A (NQ: GPRO )

12.59 USD +0.72 (+6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.290 8.320 8.020 8.220 2,563,280 -0.08(-0.96%)
May 30, 2017 8.350 8.380 8.230 8.300 1,703,397 -0.10(-1.19%)
May 26, 2017 8.470 8.483 8.320 8.400 1,161,830 -0.07(-0.83%)
May 25, 2017 8.550 8.620 8.410 8.470 1,644,007 -0.07(-0.82%)
May 24, 2017 8.620 8.650 8.500 8.540 1,907,832 -0.09(-1.04%)
May 23, 2017 8.840 8.870 8.520 8.630 3,508,350 -0.23(-2.60%)
May 22, 2017 8.530 9.180 8.490 8.860 5,430,922 +0.34(+3.99%)
May 19, 2017 8.260 8.575 8.260 8.520 2,297,260 +0.27(+3.27%)
May 18, 2017 8.300 8.360 8.210 8.250 1,932,336 -0.14(-1.67%)
May 17, 2017 8.600 8.600 8.370 8.390 2,313,884 -0.29(-3.34%)
May 16, 2017 8.640 8.730 8.590 8.680 1,580,094 +0.04(+0.46%)
May 15, 2017 8.570 8.800 8.547 8.640 2,037,027 +0.10(+1.17%)
May 12, 2017 8.620 8.690 8.530 8.540 1,812,037 -0.08(-0.93%)
May 11, 2017 8.540 8.640 8.370 8.620 2,361,918 +0.09(+1.06%)
May 10, 2017 8.310 8.640 8.310 8.530 2,526,872 +0.22(+2.65%)
May 09, 2017 8.410 8.450 8.280 8.310 1,825,008 -0.10(-1.19%)
May 08, 2017 8.570 8.570 8.310 8.410 1,797,316 -0.01(-0.12%)
May 05, 2017 8.250 8.519 8.210 8.420 2,669,083 +0.16(+1.94%)
May 04, 2017 8.420 8.438 8.120 8.260 4,308,913 -0.14(-1.67%)
May 03, 2017 8.610 8.670 8.390 8.400 2,558,263 -0.28(-3.23%)
May 02, 2017 8.520 8.790 8.460 8.680 3,795,398 +0.16(+1.88%)
May 01, 2017 8.240 8.630 8.230 8.520 5,031,148 +0.27(+3.27%)
Apr 28, 2017 8.990 9.000 8.200 8.250 10,542,921 -0.69(-7.72%)
Apr 27, 2017 9.330 9.360 8.910 8.940 7,872,500 -0.20(-2.19%)
Apr 26, 2017 9.210 9.400 9.100 9.140 3,375,745 -0.04(-0.44%)
Apr 25, 2017 9.215 9.010 9.180 2,488,217 +0.17(+1.89%)
Apr 24, 2017 8.930 9.085 8.710 9.010 2,719,445 +0.14(+1.58%)
Apr 21, 2017 8.990 9.010 8.830 8.870 1,943,751 -0.10(-1.11%)
Apr 20, 2017 8.930 9.080 8.920 8.970 2,371,365 +0.09(+1.01%)
Apr 19, 2017 8.740 8.980 8.720 8.880 2,078,573 +0.13(+1.49%)
Apr 18, 2017 8.660 8.780 8.610 8.750 1,384,784 +0.00(+0.00%)
Apr 17, 2017 8.630 8.750 8.560 8.750 1,215,660 +0.12(+1.39%)
Apr 13, 2017 8.600 8.800 8.570 8.630 1,284,464 -0.06(-0.69%)
Apr 12, 2017 9.010 9.050 8.650 8.690 2,580,757 -0.26(-2.91%)
Apr 11, 2017 8.750 9.310 8.730 8.950 6,494,126 +0.26(+2.99%)
Apr 10, 2017 8.550 8.740 8.520 8.690 1,583,363 +0.14(+1.64%)
Apr 07, 2017 8.460 8.750 8.460 8.550 1,870,382 +0.04(+0.47%)
Apr 06, 2017 8.380 8.660 8.340 8.510 2,841,304 +0.08(+0.95%)
Apr 05, 2017 8.450 8.640 8.380 8.430 1,981,302 +0.00(+0.00%)
Apr 04, 2017 8.540 8.620 8.380 8.430 1,880,117 -0.18(-2.09%)
Apr 03, 2017 8.680 8.750 8.570 8.610 1,922,954 -0.09(-1.03%)
Mar 31, 2017 8.600 8.760 8.580 8.700 1,975,879 +0.04(+0.46%)
Mar 30, 2017 8.760 8.800 8.520 8.660 1,968,605 -0.07(-0.80%)
Mar 29, 2017 8.570 8.850 8.570 8.730 2,997,432 +0.16(+1.87%)
Mar 28, 2017 8.440 8.580 8.340 8.570 2,080,644 +0.14(+1.66%)
Mar 27, 2017 8.300 8.630 8.220 8.430 2,915,407 +0.13(+1.57%)
Mar 24, 2017 8.430 8.430 8.260 8.300 1,620,213 -0.06(-0.72%)
Mar 23, 2017 8.300 8.471 8.300 8.360 1,610,185 +0.03(+0.36%)
Mar 22, 2017 8.340 8.380 8.160 8.330 2,059,255 -0.07(-0.83%)
Mar 21, 2017 8.660 8.700 8.270 8.400 3,511,976 -0.26(-3.00%)
Mar 20, 2017 8.530 8.730 8.400 8.660 3,893,582 +0.09(+1.05%)
Mar 17, 2017 8.510 8.580 8.260 8.570 6,284,038 +0.06(+0.71%)
Mar 16, 2017 8.220 8.640 8.050 8.510 20,002,574 +1.16(+15.78%)
Mar 15, 2017 7.240 7.370 7.145 7.350 3,837,359 +0.11(+1.52%)
Mar 14, 2017 7.540 7.570 7.160 7.240 5,481,725 -0.33(-4.36%)
Mar 13, 2017 7.970 7.980 7.525 7.570 5,351,977 -0.40(-5.02%)
Mar 10, 2017 8.000 8.115 7.960 7.970 2,464,886 +0.01(+0.13%)
Mar 09, 2017 7.940 8.065 7.940 7.960 2,551,458 -0.02(-0.25%)
Mar 08, 2017 7.950 8.120 7.950 7.980 2,680,564 +0.05(+0.63%)
Mar 07, 2017 8.160 8.340 7.910 7.930 3,695,775 -0.21(-2.58%)
Mar 06, 2017 8.560 8.725 7.950 8.140 9,918,702 -0.70(-7.92%)
Mar 03, 2017 9.150 9.230 8.770 8.840 3,859,453 -0.43(-4.64%)
Mar 02, 2017 9.320 9.560 9.260 9.270 1,798,048 -0.15(-1.59%)
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.