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 (%)
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%)
Jan 04, 2021 8.400 8.410 8.000 8.090 3,180,973 -0.19(-2.29%)
Dec 31, 2020 8.280 8.280 8.280 1,837,931 +0.02(+0.24%)
Dec 30, 2020 8.280 8.400 8.180 8.260 1,837,931 +0.03(+0.36%)
Dec 29, 2020 8.550 8.570 8.050 8.230 3,565,943 -0.32(-3.74%)
Dec 28, 2020 8.560 9.100 8.520 8.550 3,707,014 +0.04(+0.47%)
Dec 24, 2020 8.560 8.677 8.430 8.510 1,470,400 -0.11(-1.28%)
Dec 23, 2020 8.650 8.680 8.460 8.620 1,780,687 -0.07(-0.81%)
Dec 22, 2020 8.640 8.780 8.340 8.690 3,171,210 +0.14(+1.64%)
Dec 21, 2020 8.600 8.870 8.320 8.550 7,599,592 -0.31(-3.50%)
Dec 18, 2020 8.690 9.170 8.690 8.860 7,607,200 +0.12(+1.37%)
Dec 17, 2020 8.800 8.840 8.680 8.740 2,273,976 -0.03(-0.34%)
Dec 16, 2020 8.860 8.890 8.520 8.770 4,645,833 -0.04(-0.45%)
Dec 15, 2020 8.820 8.940 8.660 8.810 3,200,802 +0.10(+1.15%)
Dec 14, 2020 8.880 8.900 8.610 8.710 3,192,178 +0.00(+0.00%)
Dec 11, 2020 8.360 8.820 8.310 8.710 3,182,500 +0.06(+0.69%)
Dec 10, 2020 8.150 8.670 8.120 8.650 2,601,792 +0.21(+2.49%)
Dec 09, 2020 8.830 8.840 8.230 8.440 3,826,557 -0.31(-3.54%)
Dec 08, 2020 8.600 8.830 8.460 8.750 4,057,608 +0.05(+0.57%)
Dec 07, 2020 8.280 8.960 8.250 8.700 9,912,567 +0.38(+4.57%)
Dec 04, 2020 8.040 8.370 7.820 8.320 5,266,000 +0.20(+2.46%)
Dec 03, 2020 8.010 8.210 7.840 8.120 7,910,013 +0.33(+4.24%)
Dec 02, 2020 7.410 7.880 7.290 7.790 7,383,383 +0.33(+4.42%)
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.