Gopro Inc Cl A (NQ: GPRO )

11.60 USD +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.62 12.13 11.55 11.64 5,200,261 +0.20(+1.75%)
Mar 30, 2021 11.16 11.51 10.90 11.44 3,728,209 +0.31(+2.79%)
Mar 29, 2021 11.84 11.90 11.10 11.13 3,874,457 -0.75(-6.31%)
Mar 26, 2021 12.07 12.25 11.43 11.88 4,445,900 +0.02(+0.17%)
Mar 25, 2021 10.90 12.18 10.63 11.86 7,185,861 +0.38(+3.31%)
Mar 24, 2021 12.55 12.63 11.48 11.48 7,650,893 -0.93(-7.49%)
Mar 23, 2021 13.25 13.44 12.24 12.41 5,916,759 -0.96(-7.18%)
Mar 22, 2021 13.49 13.79 13.12 13.37 5,073,515 -0.17(-1.26%)
Mar 19, 2021 13.05 13.65 12.53 13.54 6,487,100 +0.48(+3.68%)
Mar 18, 2021 13.18 13.68 12.88 13.06 8,147,470 -0.15(-1.14%)
Mar 17, 2021 12.38 13.23 12.06 13.21 9,447,137 +0.38(+2.96%)
Mar 16, 2021 11.81 13.37 11.81 12.83 26,416,637 +0.58(+4.73%)
Mar 15, 2021 11.36 12.68 11.25 12.25 19,451,719 +1.50(+13.95%)
Mar 12, 2021 9.430 10.79 9.400 10.75 14,857,700 +0.94(+9.58%)
Mar 11, 2021 9.240 9.900 9.080 9.810 7,566,066 +0.50(+5.37%)
Mar 10, 2021 8.440 9.390 8.430 9.310 11,799,934 +1.02(+12.30%)
Mar 09, 2021 8.120 8.510 8.080 8.290 3,968,657 +0.33(+4.15%)
Mar 08, 2021 8.220 8.250 7.860 7.960 3,283,029 -0.12(-1.49%)
Mar 05, 2021 8.090 8.140 7.360 8.080 4,750,400 +0.11(+1.38%)
Mar 04, 2021 8.210 8.360 7.680 7.970 6,654,673 -0.50(-5.90%)
Mar 03, 2021 8.220 8.710 8.170 8.470 7,126,234 +0.37(+4.57%)
Mar 02, 2021 8.070 8.420 8.040 8.100 4,635,629 -0.04(-0.55%)
Mar 01, 2021 7.790 8.330 7.730 8.145 7,235,648 +0.62(+8.31%)
Feb 26, 2021 7.520 7.695 7.290 7.520 4,052,700 +0.07(+0.94%)
Feb 25, 2021 7.910 8.020 7.410 7.450 4,320,407 -0.49(-6.17%)
Feb 24, 2021 7.910 8.090 7.750 7.940 3,448,088 +0.03(+0.38%)
Feb 23, 2021 7.710 7.930 7.020 7.910 5,053,554 -0.03(-0.38%)
Feb 22, 2021 7.700 8.080 7.640 7.940 5,966,963 +0.23(+2.98%)
Feb 19, 2021 7.630 7.990 7.570 7.710 6,923,400 +0.16(+2.12%)
Feb 18, 2021 7.580 7.660 7.330 7.550 4,942,727 -0.25(-3.21%)
Feb 17, 2021 7.860 7.920 7.630 7.800 4,341,690 -0.11(-1.39%)
Feb 16, 2021 8.110 8.270 7.820 7.910 5,211,225 -0.13(-1.62%)
Feb 12, 2021 8.160 8.219 7.940 8.040 4,660,700 -0.14(-1.71%)
Feb 11, 2021 8.240 8.390 8.010 8.180 6,044,548 +0.02(+0.25%)
Feb 10, 2021 8.300 8.560 8.110 8.160 8,415,555 -0.07(-0.85%)
Feb 09, 2021 8.160 8.340 8.020 8.230 7,073,189 +0.09(+1.11%)
Feb 08, 2021 8.530 8.700 7.900 8.140 18,209,655 -0.24(-2.92%)
Feb 05, 2021 9.320 9.580 8.200 8.385 27,275,300 -1.98(-19.14%)
Feb 04, 2021 10.66 10.75 10.05 10.37 8,542,501 -0.13(-1.24%)
Feb 03, 2021 10.43 10.96 10.30 10.50 5,079,811 +0.01(+0.10%)
Feb 02, 2021 11.03 11.19 9.980 10.49 7,343,195 -0.04(-0.38%)
Feb 01, 2021 9.120 10.85 9.120 10.53 16,676,889 +1.58(+17.65%)
Jan 29, 2021 9.290 9.570 8.770 8.950 7,057,000 -0.31(-3.35%)
Jan 28, 2021 10.10 10.18 9.000 9.260 8,184,487 -0.44(-4.54%)
Jan 27, 2021 9.180 10.60 8.660 9.700 18,846,403 +0.64(+7.06%)
Jan 26, 2021 8.990 9.310 8.810 9.060 5,838,561 +0.20(+2.26%)
Jan 25, 2021 8.730 9.040 8.520 8.860 4,513,542 +0.05(+0.57%)
Jan 22, 2021 8.570 8.860 8.500 8.810 2,194,800 -0.03(-0.34%)
Jan 21, 2021 9.080 9.080 8.690 8.840 2,601,279 -0.16(-1.78%)
Jan 20, 2021 8.970 9.250 8.860 9.000 2,973,084 +0.11(+1.24%)
Jan 19, 2021 8.880 9.200 8.660 8.890 3,383,022 +0.17(+1.95%)
Jan 15, 2021 8.960 9.000 8.450 8.720 4,414,700 -0.26(-2.90%)
Jan 14, 2021 9.000 9.220 8.920 8.980 6,968,328 +0.02(+0.22%)
Jan 13, 2021 9.110 9.120 8.830 8.960 3,794,618 -0.08(-0.88%)
Jan 12, 2021 9.240 9.430 8.770 9.040 7,565,597 -0.35(-3.73%)
Jan 11, 2021 8.250 9.470 8.159 9.390 13,708,155 +1.12(+13.54%)
Jan 08, 2021 8.680 8.700 8.190 8.270 3,702,300 -0.36(-4.17%)
Jan 07, 2021 8.630 8.860 8.460 8.630 2,654,469 +0.05(+0.58%)
Jan 06, 2021 8.500 8.800 8.410 8.580 3,352,843 +0.08(+0.94%)
Jan 05, 2021 8.035 8.630 8.035 8.500 3,699,975 +0.41(+5.07%)
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.