Gopro Inc Cl A (NQ: GPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4.250	4.415	4.220	4.340	4,019,600	+0.06(+1.40%)
Dec 30, 2019	4.270	4.480	4.200	4.280	4,809,087	-0.01(-0.35%)
Dec 27, 2019	4.250	4.380	4.200	4.295	4,324,700	+0.10(+2.51%)
Dec 26, 2019	4.580	4.580	4.140	4.190	6,052,264	-0.38(-8.32%)
Dec 24, 2019	4.390	4.590	4.380	4.570	2,363,300	+0.17(+3.86%)
Dec 23, 2019	4.390	4.430	4.340	4.400	2,236,742	+0.00(+0.00%)
Dec 20, 2019	4.370	4.430	4.300	4.400	2,803,500	+0.04(+0.92%)
Dec 19, 2019	4.340	4.420	4.260	4.360	2,869,135	+0.00(+0.00%)
Dec 18, 2019	4.410	4.450	4.330	4.360	2,563,093	-0.06(-1.36%)
Dec 17, 2019	4.440	4.490	4.370	4.420	2,793,956	-0.01(-0.23%)
Dec 16, 2019	4.440	4.550	4.410	4.430	2,802,040	+0.01(+0.23%)
Dec 13, 2019	4.390	4.480	4.310	4.420	2,965,900	+0.06(+1.38%)
Dec 12, 2019	4.240	4.390	4.220	4.360	2,777,603	+0.08(+1.87%)
Dec 11, 2019	4.290	4.470	4.260	4.280	4,037,134	-0.02(-0.47%)
Dec 10, 2019	4.150	4.300	4.080	4.300	3,514,977	+0.16(+3.86%)
Dec 09, 2019	4.130	4.240	4.030	4.140	4,187,920	-0.02(-0.48%)
Dec 06, 2019	4.080	4.170	4.020	4.160	4,350,700	+0.12(+2.97%)
Dec 05, 2019	3.940	4.090	3.940	4.040	5,010,379	+0.14(+3.59%)
Dec 04, 2019	4.080	4.280	3.810	3.900	13,503,152	+0.04(+1.04%)
Dec 03, 2019	3.830	3.880	3.690	3.860	4,047,686	+0.03(+0.78%)
Dec 02, 2019	4.070	4.080	3.820	3.830	4,250,809	-0.21(-5.20%)
Nov 29, 2019	3.980	4.070	3.930	4.040	1,784,700	+0.06(+1.51%)
Nov 27, 2019	3.950	3.980	3.900	3.980	3,144,500	+0.08(+2.05%)
Nov 26, 2019	4.030	4.080	3.900	3.900	4,314,661	-0.11(-2.74%)
Nov 25, 2019	4.040	4.150	4.000	4.010	4,160,237	-0.03(-0.74%)
Nov 22, 2019	4.000	4.070	3.960	4.040	3,580,600	+0.04(+1.00%)
Nov 21, 2019	4.080	4.090	3.940	4.000	4,800,119	-0.02(-0.50%)
Nov 20, 2019	4.000	4.100	3.950	4.020	4,221,588	-0.01(-0.25%)
Nov 19, 2019	4.230	4.230	3.980	4.030	7,282,825	-0.13(-3.12%)
Nov 18, 2019	4.600	4.610	4.140	4.160	8,324,594	-0.43(-9.37%)
Nov 15, 2019	4.700	4.780	4.590	4.590	4,100,100	-0.09(-1.92%)
Nov 14, 2019	4.590	4.740	4.570	4.680	3,398,757	+0.07(+1.52%)
Nov 13, 2019	4.520	4.660	4.425	4.610	3,537,289	+0.05(+1.10%)
Nov 12, 2019	4.460	4.640	4.380	4.560	4,099,560	+0.08(+1.79%)
Nov 11, 2019	4.680	4.700	4.290	4.480	9,287,375	-0.23(-4.88%)
Nov 08, 2019	4.780	5.030	4.520	4.710	14,827,200	+0.26(+5.84%)
Nov 07, 2019	4.420	4.620	4.360	4.450	6,986,091	+0.01(+0.23%)
Nov 06, 2019	4.440	4.490	4.270	4.440	4,955,653	-0.02(-0.45%)
Nov 05, 2019	4.470	4.540	4.420	4.460	4,301,634	+0.00(+0.00%)
Nov 04, 2019	4.440	4.560	4.370	4.460	5,497,788	+0.09(+2.06%)
Nov 01, 2019	4.170	4.430	4.160	4.370	8,566,400	+0.21(+5.05%)
Oct 31, 2019	4.090	4.170	4.020	4.160	2,383,574	+0.06(+1.46%)
Oct 30, 2019	4.110	4.150	3.980	4.100	2,854,485	-0.04(-0.97%)
Oct 29, 2019	4.100	4.140	3.990	4.140	3,301,552	+0.09(+2.22%)
Oct 28, 2019	3.960	4.220	3.960	4.050	5,916,282	+0.09(+2.27%)
Oct 25, 2019	3.850	3.990	3.840	3.960	3,074,300	+0.11(+2.86%)
Oct 24, 2019	3.900	3.910	3.760	3.850	2,550,087	-0.03(-0.77%)
Oct 23, 2019	3.760	3.890	3.730	3.880	3,052,064	+0.11(+2.92%)
Oct 22, 2019	3.630	3.870	3.600	3.770	4,136,565	+0.12(+3.29%)
Oct 21, 2019	3.690	3.690	3.620	3.650	2,715,870	+0.04(+1.11%)
Oct 18, 2019	3.800	3.818	3.575	3.610	3,946,000	-0.19(-5.00%)
Oct 17, 2019	3.660	3.800	3.650	3.800	3,364,973	+0.13(+3.54%)
Oct 16, 2019	3.650	3.700	3.620	3.670	2,478,706	+0.01(+0.27%)
Oct 15, 2019	3.700	3.750	3.630	3.660	3,480,884	+0.02(+0.55%)
Oct 14, 2019	3.750	3.850	3.610	3.640	4,184,319	-0.10(-2.67%)
Oct 11, 2019	3.410	3.830	3.410	3.740	15,325,000	+0.36(+10.65%)
Oct 10, 2019	3.540	3.580	3.250	3.380	10,345,126	-0.13(-3.70%)
Oct 09, 2019	3.500	3.560	3.400	3.510	8,413,927	+0.07(+2.03%)
Oct 08, 2019	3.750	3.760	3.400	3.440	10,812,753	-0.26(-7.03%)
Oct 07, 2019	3.980	3.990	3.700	3.700	10,700,577	-0.27(-6.80%)
Oct 04, 2019	4.160	4.240	3.920	3.970	10,475,200	-0.19(-4.57%)
Oct 03, 2019	4.240	4.280	3.800	4.160	36,431,948	-0.97(-18.91%)
Oct 02, 2019	5.310	5.330	4.960	5.130	6,081,987	-0.15(-2.84%)