Skip to main content

Gopro Inc Cl A (NQ: GPRO )

2.291 +0.061 (+2.71%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.530 3.620 3.430 3.520 3,473,846 -0.03(-0.85%)
Apr 29, 2020 3.440 3.630 3.330 3.550 3,912,263 +0.24(+7.25%)
Apr 28, 2020 3.300 3.440 3.250 3.310 3,567,837 +0.07(+2.16%)
Apr 27, 2020 3.050 3.240 3.010 3.240 3,551,329 +0.27(+9.09%)
Apr 24, 2020 2.940 2.985 2.880 2.970 1,728,000 +0.08(+2.77%)
Apr 23, 2020 2.800 3.020 2.770 2.890 3,452,499 +0.12(+4.33%)
Apr 22, 2020 2.810 2.860 2.730 2.770 1,769,019 +0.03(+1.09%)
Apr 21, 2020 2.710 2.820 2.700 2.740 3,084,179 -0.10(-3.52%)
Apr 20, 2020 2.770 3.000 2.680 2.840 4,965,245 +0.02(+0.71%)
Apr 17, 2020 2.690 2.850 2.680 2.820 5,299,400 +0.24(+9.30%)
Apr 16, 2020 2.600 2.660 2.510 2.580 4,415,507 -0.08(-3.01%)
Apr 15, 2020 2.960 2.960 2.610 2.660 5,693,068 -0.42(-13.64%)
Apr 14, 2020 3.000 3.080 2.900 3.080 3,864,277 +0.20(+6.94%)
Apr 13, 2020 2.780 2.900 2.700 2.880 3,454,521 +0.17(+6.27%)
Apr 09, 2020 2.820 2.880 2.620 2.710 3,701,000 -0.02(-0.73%)
Apr 08, 2020 2.610 2.820 2.590 2.730 3,427,314 +0.18(+7.06%)
Apr 07, 2020 2.580 2.740 2.490 2.550 4,535,618 +0.02(+0.79%)
Apr 06, 2020 2.290 2.540 2.280 2.530 4,159,924 +0.24(+10.48%)
Apr 03, 2020 2.340 2.425 2.200 2.290 3,381,300 -0.06(-2.55%)
Apr 02, 2020 2.460 2.530 2.280 2.350 4,126,867 -0.14(-5.62%)
Apr 01, 2020 2.530 2.620 2.470 2.490 2,809,279 -0.13(-4.96%)
Mar 31, 2020 2.600 2.700 2.540 2.620 3,316,351 -0.02(-0.76%)
Mar 30, 2020 2.510 2.640 2.450 2.640 3,371,991 +0.16(+6.45%)
Mar 27, 2020 2.620 2.630 2.430 2.480 3,159,400 -0.22(-8.15%)
Mar 26, 2020 2.640 2.780 2.560 2.700 4,573,591 +0.09(+3.45%)
Mar 25, 2020 2.630 2.690 2.410 2.610 4,711,918 +0.04(+1.56%)
Mar 24, 2020 2.500 2.620 2.420 2.570 5,235,797 +0.24(+10.30%)
Mar 23, 2020 2.500 2.590 2.310 2.330 4,038,747 -0.15(-6.05%)
Mar 20, 2020 2.700 2.889 2.390 2.480 5,698,900 -0.16(-6.06%)
Mar 19, 2020 2.150 2.780 2.060 2.640 7,233,191 +0.53(+25.12%)
Mar 18, 2020 2.340 2.340 2.010 2.110 5,577,883 -0.18(-7.86%)
Mar 17, 2020 2.100 2.430 2.030 2.290 8,339,965 +0.28(+13.93%)
Mar 16, 2020 2.500 2.500 2.000 2.010 7,884,251 -0.71(-26.10%)
Mar 13, 2020 2.900 2.959 2.660 2.720 4,691,100 +0.03(+1.12%)
Mar 12, 2020 2.930 3.020 2.620 2.690 9,811,348 -0.62(-18.73%)
Mar 11, 2020 3.540 3.560 3.260 3.310 8,869,355 -0.33(-9.07%)
Mar 10, 2020 3.480 3.690 3.410 3.640 4,533,142 +0.31(+9.31%)
Mar 09, 2020 3.520 3.520 3.320 3.330 4,104,252 -0.37(-10.00%)
Mar 06, 2020 3.700 3.790 3.610 3.700 3,838,400 -0.04(-1.07%)
Mar 05, 2020 3.930 3.980 3.720 3.740 4,785,494 -0.30(-7.43%)
Mar 04, 2020 4.030 4.070 3.910 4.040 3,367,293 +0.11(+2.80%)
Mar 03, 2020 3.850 4.140 3.800 3.930 6,891,341 +0.12(+3.15%)
Mar 02, 2020 3.770 3.820 3.485 3.810 7,606,535 +0.02(+0.40%)
Feb 28, 2020 3.580 3.850 3.540 3.795 7,196,500 +0.12(+3.41%)
Feb 27, 2020 3.500 3.750 3.370 3.670 9,685,027 +0.06(+1.66%)
Feb 26, 2020 3.660 3.790 3.550 3.610 4,275,776 -0.06(-1.63%)
Feb 25, 2020 3.810 3.840 3.600 3.670 4,875,721 -0.14(-3.67%)
Feb 24, 2020 3.800 3.850 3.760 3.810 3,739,162 -0.09(-2.31%)
Feb 21, 2020 4.040 4.058 3.880 3.900 4,728,700 -0.13(-3.23%)
Feb 20, 2020 4.020 4.070 3.990 4.030 2,074,624 -0.02(-0.49%)
Feb 19, 2020 4.060 4.110 4.010 4.050 2,914,901 -0.03(-0.74%)
Feb 18, 2020 4.040 4.120 3.960 4.080 4,269,120 +0.05(+1.24%)
Feb 14, 2020 4.180 4.200 4.010 4.030 2,892,600 -0.18(-4.28%)
Feb 13, 2020 4.000 4.220 3.980 4.210 5,473,522 +0.12(+2.93%)
Feb 12, 2020 4.020 4.110 4.000 4.090 4,572,185 +0.08(+2.00%)
Feb 11, 2020 3.940 4.100 3.900 4.010 6,058,693 +0.11(+2.82%)
Feb 10, 2020 4.020 4.040 3.800 3.900 8,877,085 -0.13(-3.23%)
Feb 07, 2020 3.960 4.200 3.950 4.030 8,818,700 +0.07(+1.77%)
Feb 06, 2020 3.800 4.000 3.710 3.960 14,697,611 -0.40(-9.17%)
Feb 05, 2020 4.200 4.380 4.180 4.360 8,453,368 +0.21(+5.06%)
Feb 04, 2020 4.130 4.210 4.080 4.150 3,690,893 +0.06(+1.47%)
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.