Skip to main content

Gopro Inc Cl A (NQ: GPRO )

2.265 +0.035 (+1.57%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.27 18.01 18.01 18.01 5,155,800 -0.39(-2.12%)
Dec 30, 2015 18.12 18.58 18.01 18.40 4,370,545 +0.12(+0.66%)
Dec 29, 2015 18.22 18.44 17.60 18.28 5,113,098 +0.36(+2.01%)
Dec 28, 2015 18.36 18.98 17.84 17.92 6,023,321 -0.30(-1.65%)
Dec 24, 2015 18.29 18.22 18.22 18.22 1,976,300 -0.05(-0.27%)
Dec 23, 2015 18.42 18.85 18.20 18.27 4,371,254 -0.07(-0.38%)
Dec 22, 2015 18.33 18.95 18.10 18.34 6,301,285 +0.24(+1.33%)
Dec 21, 2015 19.14 19.50 18.00 18.10 8,167,353 -1.40(-7.18%)
Dec 18, 2015 17.94 19.70 17.76 19.50 7,903,829 +1.55(+8.64%)
Dec 17, 2015 19.00 19.89 17.91 17.95 8,159,779 -0.87(-4.62%)
Dec 16, 2015 18.10 19.20 17.88 18.82 7,055,420 +0.91(+5.08%)
Dec 15, 2015 17.26 18.09 16.71 17.91 8,489,365 +0.60(+3.47%)
Dec 14, 2015 17.92 17.98 15.90 17.31 21,096,540 -1.84(-9.61%)
Dec 11, 2015 18.73 19.47 17.90 19.15 13,078,619 +0.32(+1.70%)
Dec 10, 2015 17.25 19.64 17.17 18.83 18,664,082 +1.94(+11.49%)
Dec 09, 2015 17.67 17.95 16.77 16.89 8,178,459 -0.69(-3.92%)
Dec 08, 2015 17.26 18.11 17.25 17.58 4,937,588 +0.07(+0.40%)
Dec 07, 2015 17.77 18.09 17.24 17.51 6,036,477 -0.49(-2.72%)
Dec 04, 2015 17.96 18.64 17.55 18.00 11,394,213 -0.93(-4.91%)
Dec 03, 2015 19.72 20.10 18.88 18.93 7,208,553 -1.16(-5.77%)
Dec 02, 2015 20.13 20.39 19.85 20.09 3,369,341 -0.04(-0.20%)
Dec 01, 2015 20.46 20.60 19.64 20.13 5,587,888 -0.27(-1.32%)
Nov 30, 2015 20.38 20.83 20.24 20.40 4,647,913 +0.12(+0.59%)
Nov 27, 2015 20.15 20.94 19.85 20.28 4,470,780 +0.28(+1.40%)
Nov 25, 2015 19.30 20.00 20.00 20.00 5,734,600 +0.68(+3.52%)
Nov 24, 2015 18.80 19.50 18.75 19.32 7,767,991 +0.33(+1.74%)
Nov 23, 2015 20.20 20.24 18.80 18.99 11,283,366 -1.46(-7.14%)
Nov 20, 2015 20.00 20.54 19.71 20.45 5,561,505 +0.52(+2.61%)
Nov 19, 2015 19.95 20.33 19.45 19.93 5,071,498 +0.12(+0.61%)
Nov 18, 2015 19.87 19.98 18.86 19.81 17,119,984 -1.06(-5.08%)
Nov 17, 2015 21.75 21.89 20.77 20.87 4,830,813 -0.75(-3.47%)
Nov 16, 2015 21.09 21.79 20.86 21.62 4,707,154 +0.46(+2.17%)
Nov 13, 2015 22.87 22.95 20.76 21.16 11,115,265 -1.99(-8.60%)
Nov 12, 2015 24.88 24.90 23.10 23.15 9,096,906 -1.95(-7.77%)
Nov 11, 2015 25.02 25.38 24.76 25.10 3,525,230 +0.08(+0.32%)
Nov 10, 2015 25.90 25.99 24.82 25.02 4,738,411 -0.90(-3.47%)
Nov 09, 2015 25.15 26.12 25.13 25.92 6,691,625 +0.79(+3.14%)
Nov 06, 2015 24.81 25.24 24.50 25.13 4,358,693 +0.32(+1.29%)
Nov 05, 2015 25.40 25.55 24.64 24.81 6,349,306 -0.57(-2.25%)
Nov 04, 2015 25.07 25.81 25.07 25.38 6,022,037 +0.36(+1.44%)
Nov 03, 2015 25.75 25.75 24.84 25.02 9,463,064 -0.53(-2.07%)
Nov 02, 2015 25.12 25.93 24.30 25.55 8,772,995 +0.55(+2.20%)
Oct 30, 2015 25.94 25.94 24.99 25.00 10,112,389 -0.62(-2.42%)
Oct 29, 2015 25.02 26.35 24.95 25.62 41,410,108 -4.59(-15.19%)
Oct 28, 2015 28.62 30.67 28.42 30.21 24,631,396 +1.98(+7.01%)
Oct 27, 2015 29.04 29.05 27.99 28.23 6,378,117 -0.56(-1.95%)
Oct 26, 2015 29.11 29.42 28.58 28.79 4,795,569 -0.36(-1.23%)
Oct 23, 2015 29.65 29.70 28.81 29.15 5,692,149 +0.43(+1.50%)
Oct 22, 2015 29.25 30.08 28.50 28.72 5,830,936 -0.34(-1.17%)
Oct 21, 2015 30.52 30.60 28.85 29.06 6,171,001 -1.25(-4.12%)
Oct 20, 2015 30.14 31.33 29.87 30.31 9,050,476 +0.67(+2.26%)
Oct 19, 2015 28.50 30.30 28.08 29.64 8,390,123 +1.12(+3.93%)
Oct 16, 2015 28.27 28.78 27.83 28.52 5,170,934 -0.02(-0.07%)
Oct 15, 2015 28.03 29.28 28.01 28.54 6,734,063 +0.45(+1.60%)
Oct 14, 2015 27.29 28.45 26.68 28.09 8,025,772 +0.12(+0.43%)
Oct 13, 2015 27.94 28.69 27.90 27.97 4,653,145 -0.49(-1.72%)
Oct 12, 2015 29.10 29.30 27.86 28.46 7,134,735 -0.62(-2.13%)
Oct 09, 2015 28.23 30.20 27.95 29.08 18,093,196 +1.48(+5.36%)
Oct 08, 2015 28.96 29.01 27.07 27.60 18,007,996 -1.73(-5.90%)
Oct 07, 2015 29.99 30.75 27.52 29.33 18,617,088 -1.32(-4.31%)
Oct 06, 2015 30.45 31.95 29.78 30.65 8,712,638 +0.39(+1.29%)
Oct 05, 2015 30.56 30.93 29.48 30.26 8,283,581 -0.18(-0.59%)
Oct 02, 2015 29.40 30.60 28.91 30.44 10,697,118 +0.37(+1.23%)
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.