Gopro Inc Cl A (NQ: GPRO )

11.45 USD -0.12 (-0.99%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.520 4.780 4.440 4.710 4,344,000 +0.18(+3.97%)
May 28, 2020 4.890 4.940 4.530 4.530 3,889,242 -0.30(-6.21%)
May 27, 2020 4.400 4.880 4.380 4.830 11,165,089 +0.48(+11.03%)
May 26, 2020 4.210 4.410 4.210 4.350 3,264,360 +0.19(+4.57%)
May 22, 2020 4.160 4.210 4.102 4.160 1,587,900 -0.01(-0.24%)
May 21, 2020 4.130 4.250 4.090 4.170 2,213,789 +0.03(+0.72%)
May 20, 2020 4.100 4.310 4.100 4.140 3,165,852 +0.11(+2.73%)
May 19, 2020 3.900 4.330 3.890 4.030 6,702,364 +0.12(+3.07%)
May 18, 2020 3.810 3.950 3.790 3.910 3,876,135 +0.10(+2.62%)
May 15, 2020 3.460 3.930 3.400 3.810 7,414,900 +0.31(+8.86%)
May 14, 2020 3.440 3.550 3.310 3.500 4,809,825 -0.04(-1.13%)
May 13, 2020 3.380 3.730 3.260 3.540 9,052,241 +0.14(+4.12%)
May 12, 2020 3.390 3.500 3.380 3.400 2,470,479 +0.05(+1.49%)
May 11, 2020 3.400 3.470 3.310 3.350 2,973,519 -0.09(-2.76%)
May 08, 2020 3.500 3.600 3.280 3.445 5,867,900 +0.07(+2.23%)
May 07, 2020 3.320 3.380 3.200 3.370 4,278,192 +0.12(+3.69%)
May 06, 2020 3.250 3.330 3.180 3.250 1,806,925 +0.04(+1.25%)
May 05, 2020 3.320 3.420 3.200 3.210 3,160,401 -0.04(-1.23%)
May 04, 2020 3.230 3.350 3.140 3.250 1,948,274 -0.05(-1.52%)
May 01, 2020 3.410 3.430 3.180 3.300 2,827,600 -0.22(-6.25%)
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%)
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.