Gopro Inc Cl A (NQ: GPRO )

12.59 USD +0.72 (+6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.300 6.440 6.220 6.300 2,973,600 -0.14(-2.17%)
May 30, 2019 6.670 6.710 6.440 6.440 2,589,125 -0.24(-3.59%)
May 29, 2019 6.770 6.810 6.530 6.680 5,399,159 -0.10(-1.47%)
May 28, 2019 7.180 7.190 6.730 6.780 4,448,089 -0.42(-5.83%)
May 24, 2019 7.200 7.265 7.120 7.200 1,835,900 +0.05(+0.70%)
May 23, 2019 7.120 7.210 7.060 7.150 2,940,892 -0.10(-1.38%)
May 22, 2019 7.230 7.300 7.160 7.250 2,175,476 -0.02(-0.28%)
May 21, 2019 7.150 7.330 7.140 7.270 2,296,177 +0.19(+2.68%)
May 20, 2019 6.920 7.180 6.920 7.080 4,285,030 +0.02(+0.28%)
May 17, 2019 7.180 7.350 7.040 7.060 6,382,500 -0.18(-2.49%)
May 16, 2019 7.480 7.530 7.130 7.240 8,635,733 -0.31(-4.11%)
May 15, 2019 7.160 7.640 7.070 7.550 12,955,642 +0.17(+2.30%)
May 14, 2019 6.620 7.430 6.570 7.380 12,971,001 +0.75(+11.31%)
May 13, 2019 6.250 6.670 6.200 6.630 9,507,677 +0.22(+3.43%)
May 10, 2019 7.030 7.150 6.325 6.410 15,133,000 -0.26(-3.90%)
May 09, 2019 6.460 6.880 6.110 6.670 18,077,678 +0.33(+5.21%)
May 08, 2019 6.160 6.380 6.130 6.340 5,780,065 +0.14(+2.26%)
May 07, 2019 6.150 6.320 6.090 6.200 4,747,461 +0.06(+0.98%)
May 06, 2019 5.890 6.170 5.860 6.140 3,389,071 +0.11(+1.82%)
May 03, 2019 5.920 6.030 5.775 6.030 4,672,300 +0.16(+2.73%)
May 02, 2019 5.830 5.920 5.600 5.870 8,016,020 +0.01(+0.17%)
May 01, 2019 5.910 5.990 5.860 5.860 10,380,539 -0.09(-1.51%)
Apr 30, 2019 5.940 6.030 5.880 5.950 3,876,143 -0.03(-0.50%)
Apr 29, 2019 6.040 6.140 5.930 5.980 2,874,637 -0.09(-1.48%)
Apr 26, 2019 6.040 6.140 6.020 6.070 1,604,800 +0.02(+0.33%)
Apr 25, 2019 6.250 6.290 6.030 6.050 2,100,296 -0.28(-4.42%)
Apr 24, 2019 6.340 6.410 6.290 6.330 1,251,187 -0.03(-0.47%)
Apr 23, 2019 6.370 6.400 6.240 6.360 2,377,975 +0.08(+1.27%)
Apr 22, 2019 6.370 6.450 6.250 6.280 2,305,209 -0.10(-1.57%)
Apr 18, 2019 6.400 6.470 6.305 6.380 2,579,200 -0.05(-0.78%)
Apr 17, 2019 6.730 6.730 6.400 6.430 3,110,339 -0.28(-4.17%)
Apr 16, 2019 6.710 6.750 6.620 6.710 1,868,155 +0.01(+0.15%)
Apr 15, 2019 6.750 6.860 6.680 6.700 1,752,683 -0.05(-0.74%)
Apr 12, 2019 6.720 6.830 6.720 6.750 1,852,200 -0.02(-0.30%)
Apr 11, 2019 6.760 6.780 6.620 6.770 2,240,453 +0.04(+0.59%)
Apr 10, 2019 6.680 6.890 6.650 6.730 4,802,860 +0.07(+1.05%)
Apr 09, 2019 6.650 6.740 6.600 6.660 3,120,361 +0.08(+1.22%)
Apr 08, 2019 6.670 6.740 6.540 6.580 2,444,036 -0.10(-1.50%)
Apr 05, 2019 6.690 6.750 6.600 6.680 2,153,600 +0.01(+0.15%)
Apr 04, 2019 6.680 6.720 6.550 6.670 1,934,638 +0.01(+0.15%)
Apr 03, 2019 6.650 6.790 6.610 6.660 2,247,107 +0.03(+0.45%)
Apr 02, 2019 6.550 6.680 6.410 6.630 2,425,761 +0.07(+1.07%)
Apr 01, 2019 6.510 6.570 6.480 6.560 1,953,852 +0.06(+0.92%)
Mar 29, 2019 6.520 6.570 6.370 6.500 4,448,700 -0.02(-0.31%)
Mar 28, 2019 6.620 6.700 6.510 6.520 2,973,091 -0.07(-1.06%)
Mar 27, 2019 6.560 6.620 6.470 6.590 2,053,120 +0.02(+0.30%)
Mar 26, 2019 6.550 6.680 6.500 6.570 1,968,411 +0.03(+0.46%)
Mar 25, 2019 6.440 6.560 6.280 6.540 2,631,358 +0.10(+1.55%)
Mar 22, 2019 6.440 6.610 6.380 6.440 2,665,400 -0.09(-1.38%)
Mar 21, 2019 6.450 6.540 6.370 6.530 1,842,262 +0.07(+1.08%)
Mar 20, 2019 6.240 6.540 6.240 6.460 3,048,359 +0.20(+3.19%)
Mar 19, 2019 6.260 6.340 6.240 6.260 1,561,227 +0.01(+0.16%)
Mar 18, 2019 6.290 6.340 6.130 6.250 2,785,261 -0.01(-0.16%)
Mar 15, 2019 6.160 6.350 6.150 6.260 4,222,300 +0.12(+1.95%)
Mar 14, 2019 6.210 6.380 6.090 6.140 2,807,407 +0.00(+0.00%)
Mar 13, 2019 6.240 6.250 6.090 6.140 2,704,807 -0.10(-1.60%)
Mar 12, 2019 6.190 6.290 6.140 6.240 2,408,912 -0.01(-0.16%)
Mar 11, 2019 6.000 6.260 6.000 6.250 4,208,045 +0.25(+4.17%)
Mar 08, 2019 5.830 6.020 5.800 6.000 3,063,300 +0.09(+1.52%)
Mar 07, 2019 6.120 6.160 5.850 5.910 4,762,016 -0.24(-3.90%)
Mar 06, 2019 6.000 6.230 5.970 6.150 3,405,399 +0.14(+2.33%)
Mar 05, 2019 6.030 6.030 5.880 6.010 2,089,316 +0.01(+0.17%)
Mar 04, 2019 6.120 6.130 5.920 6.000 2,566,985 -0.08(-1.32%)
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.