Gopro Inc Cl A (NQ: GPRO )

11.92 USD -0.38 (-3.09%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 12.22 12.47 12.11 12.30 2,405,614 -0.07(-0.57%)
Jun 14, 2021 12.97 12.97 12.26 12.37 3,458,296 -0.22(-1.75%)
Jun 11, 2021 11.98 12.66 11.95 12.59 3,803,860 +0.72(+6.07%)
Jun 10, 2021 12.20 12.28 11.86 11.87 3,943,294 -0.26(-2.14%)
Jun 09, 2021 12.30 12.61 11.87 12.13 5,051,229 -0.46(-3.65%)
Jun 08, 2021 11.19 12.62 11.17 12.59 9,247,343 +1.42(+12.71%)
Jun 07, 2021 11.20 11.29 11.04 11.17 1,987,492 +0.13(+1.18%)
Jun 04, 2021 11.22 11.28 10.93 11.04 1,967,069 -0.09(-0.81%)
Jun 03, 2021 11.37 11.48 11.06 11.13 2,125,150 -0.39(-3.39%)
Jun 02, 2021 11.28 11.58 10.99 11.52 4,648,034 +0.27(+2.40%)
Jun 01, 2021 11.30 11.44 10.95 11.25 2,769,171 +0.03(+0.27%)
May 28, 2021 11.50 11.51 11.01 11.22 3,583,593 -0.28(-2.43%)
May 27, 2021 11.52 11.75 11.29 11.50 3,375,969 +0.03(+0.26%)
May 26, 2021 11.16 11.63 11.15 11.47 4,824,950 +0.46(+4.18%)
May 25, 2021 10.56 11.22 10.52 11.01 5,928,729 +0.44(+4.16%)
May 24, 2021 10.10 10.62 10.00 10.57 3,290,323 +0.49(+4.86%)
May 21, 2021 10.18 10.42 9.990 10.08 2,452,330 -0.01(-0.10%)
May 20, 2021 10.05 10.24 9.800 10.09 2,211,472 +0.16(+1.61%)
May 19, 2021 9.490 9.970 9.330 9.930 2,478,309 -0.08(-0.80%)
May 18, 2021 10.05 10.30 9.750 10.01 2,819,091 +0.12(+1.21%)
May 17, 2021 9.720 9.950 9.520 9.890 2,486,082 +0.03(+0.30%)
May 14, 2021 9.620 9.920 9.500 9.860 4,137,991 +0.56(+6.02%)
May 13, 2021 9.350 9.470 8.861 9.300 3,856,010 +0.13(+1.42%)
May 12, 2021 9.550 9.600 9.050 9.170 4,116,553 -0.59(-6.05%)
May 11, 2021 9.170 9.840 8.902 9.760 4,101,483 +0.50(+5.46%)
May 10, 2021 10.79 10.84 9.250 9.255 9,388,204 -1.54(-14.31%)
May 07, 2021 11.59 12.25 10.70 10.80 12,659,528 +0.36(+3.45%)
May 06, 2021 10.47 10.54 9.960 10.44 3,767,189 -0.15(-1.42%)
May 05, 2021 10.99 11.02 10.46 10.59 2,001,300 -0.33(-3.02%)
May 04, 2021 10.95 10.99 10.60 10.92 2,548,677 -0.12(-1.09%)
May 03, 2021 11.08 11.26 10.97 11.04 2,151,620 -0.19(-1.69%)
Apr 30, 2021 11.35 11.70 11.17 11.23 1,850,000 -0.24(-2.09%)
Apr 29, 2021 11.80 11.88 11.31 11.47 2,582,517 -0.29(-2.47%)
Apr 28, 2021 11.67 11.78 11.46 11.76 2,476,424 +0.00(+0.00%)
Apr 27, 2021 11.60 11.77 11.20 11.76 3,500,902 +0.34(+2.98%)
Apr 26, 2021 11.09 11.50 10.82 11.42 4,141,292 +0.50(+4.58%)
Apr 23, 2021 10.96 11.22 10.78 10.92 1,764,100 +0.08(+0.74%)
Apr 22, 2021 11.18 11.32 10.81 10.84 2,403,839 -0.29(-2.61%)
Apr 21, 2021 10.79 11.18 10.55 11.13 2,848,678 +0.31(+2.87%)
Apr 20, 2021 10.92 11.13 10.49 10.82 3,468,156 -0.29(-2.61%)
Apr 19, 2021 11.07 11.26 10.73 11.11 4,510,735 -0.26(-2.29%)
Apr 16, 2021 11.20 11.57 11.15 11.37 2,467,600 -0.02(-0.18%)
Apr 15, 2021 11.79 11.83 11.20 11.39 4,326,273 -0.34(-2.90%)
Apr 14, 2021 11.90 12.06 11.71 11.73 2,792,081 -0.17(-1.43%)
Apr 13, 2021 11.93 11.93 11.26 11.90 3,849,959 +0.14(+1.19%)
Apr 12, 2021 13.07 13.16 11.51 11.76 6,041,907 -1.32(-10.09%)
Apr 09, 2021 12.56 13.39 12.56 13.08 5,059,700 +0.51(+4.06%)
Apr 08, 2021 12.38 12.67 12.04 12.57 2,420,315 +0.30(+2.44%)
Apr 07, 2021 12.30 12.52 12.17 12.27 2,222,211 -0.07(-0.57%)
Apr 06, 2021 12.57 12.60 12.16 12.34 3,347,584 -0.24(-1.91%)
Apr 05, 2021 12.66 12.77 12.14 12.58 4,989,751 +0.20(+1.57%)
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.