Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gopro Inc Cl A (NQ: GPRO )

1.790 +0.100 (+5.92%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.070 4.129 4.070 4.090 958,774 +0.02(+0.49%)
Jul 28, 2023 4.100 4.135 4.040 4.070 1,194,334 +0.00(+0.00%)
Jul 27, 2023 4.180 4.190 4.060 4.070 635,970 -0.09(-2.16%)
Jul 26, 2023 4.100 4.185 4.080 4.160 1,082,999 +0.06(+1.46%)
Jul 25, 2023 4.100 4.130 4.070 4.100 772,754 -0.01(-0.24%)
Jul 24, 2023 4.130 4.170 4.090 4.110 981,367 -0.02(-0.48%)
Jul 21, 2023 4.240 4.240 4.120 4.130 809,008 -0.06(-1.43%)
Jul 20, 2023 4.340 4.340 4.180 4.190 769,274 -0.15(-3.46%)
Jul 19, 2023 4.340 4.400 4.310 4.340 817,318 +0.02(+0.46%)
Jul 18, 2023 4.370 4.450 4.310 4.320 866,701 -0.04(-0.92%)
Jul 17, 2023 4.280 4.370 4.230 4.360 1,143,516 +0.10(+2.35%)
Jul 14, 2023 4.300 4.350 4.260 4.260 1,550,488 -0.05(-1.16%)
Jul 13, 2023 4.270 4.320 4.245 4.310 878,613 +0.06(+1.41%)
Jul 12, 2023 4.220 4.290 4.220 4.250 1,102,988 +0.07(+1.67%)
Jul 11, 2023 4.130 4.225 4.130 4.180 1,499,783 +0.04(+0.97%)
Jul 10, 2023 4.120 4.180 4.100 4.140 1,170,903 +0.02(+0.49%)
Jul 07, 2023 4.050 4.160 4.030 4.120 1,605,777 +0.09(+2.23%)
Jul 06, 2023 4.050 4.070 3.950 4.030 1,490,326 -0.03(-0.74%)
Jul 05, 2023 4.170 4.170 4.050 4.060 1,432,664 -0.13(-3.10%)
Jul 03, 2023 4.160 4.230 4.151 4.190 533,819 +0.05(+1.21%)
Jun 30, 2023 4.210 4.270 4.130 4.140 1,381,194 -0.06(-1.43%)
Jun 29, 2023 4.110 4.230 4.100 4.200 1,120,144 +0.08(+1.94%)
Jun 28, 2023 4.120 4.130 4.070 4.120 654,097 +0.00(+0.00%)
Jun 27, 2023 4.070 4.140 4.040 4.120 648,342 +0.05(+1.23%)
Jun 26, 2023 4.100 4.160 4.045 4.070 1,017,939 -0.05(-1.21%)
Jun 23, 2023 4.070 4.140 4.040 4.120 1,541,413 +0.00(+0.00%)
Jun 22, 2023 4.190 4.190 4.075 4.120 1,062,551 -0.07(-1.67%)
Jun 21, 2023 4.150 4.210 4.080 4.190 1,076,257 +0.03(+0.72%)
Jun 20, 2023 4.210 4.230 4.150 4.160 1,285,261 -0.04(-0.95%)
Jun 16, 2023 4.250 4.280 4.150 4.200 1,626,864 -0.04(-0.94%)
Jun 15, 2023 4.150 4.250 4.130 4.240 1,107,150 +0.09(+2.17%)
Jun 14, 2023 4.290 4.330 4.120 4.150 1,590,335 -0.12(-2.81%)
Jun 13, 2023 4.240 4.310 4.230 4.270 870,211 +0.04(+0.95%)
Jun 12, 2023 4.180 4.260 4.180 4.230 982,960 +0.05(+1.20%)
Jun 09, 2023 4.200 4.260 4.160 4.180 1,202,196 -0.04(-0.95%)
Jun 08, 2023 4.300 4.345 4.210 4.220 891,165 -0.09(-2.09%)
Jun 07, 2023 4.370 4.430 4.270 4.310 1,156,166 -0.06(-1.37%)
Jun 06, 2023 4.210 4.380 4.200 4.370 827,305 +0.14(+3.31%)
Jun 05, 2023 4.300 4.315 4.190 4.230 1,075,225 -0.06(-1.40%)
Jun 02, 2023 4.200 4.290 4.190 4.290 1,330,695 +0.16(+3.87%)
Jun 01, 2023 4.170 4.220 4.110 4.130 860,764 -0.07(-1.67%)
May 31, 2023 4.180 4.230 4.115 4.200 1,700,279 -0.02(-0.47%)
May 30, 2023 4.150 4.240 4.110 4.220 1,413,995 +0.11(+2.68%)
May 26, 2023 3.950 4.160 3.950 4.110 1,444,694 +0.18(+4.58%)
May 25, 2023 4.080 4.125 3.930 3.930 1,223,280 -0.19(-4.61%)
May 24, 2023 4.130 4.175 4.080 4.120 1,567,325 -0.02(-0.48%)
May 23, 2023 4.140 4.260 4.140 4.140 1,684,973 -0.04(-0.96%)
May 22, 2023 4.050 4.215 4.049 4.180 1,961,009 +0.15(+3.72%)
May 19, 2023 4.100 4.135 4.030 4.030 1,520,640 -0.04(-0.98%)
May 18, 2023 3.990 4.140 3.980 4.070 1,779,336 +0.07(+1.75%)
May 17, 2023 3.860 4.020 3.860 4.000 2,197,673 +0.17(+4.44%)
May 16, 2023 3.950 3.990 3.820 3.830 1,470,910 -0.17(-4.25%)
May 15, 2023 3.880 4.020 3.860 4.000 2,230,666 +0.12(+3.09%)
May 12, 2023 3.830 3.915 3.810 3.880 1,838,486 +0.05(+1.44%)
May 11, 2023 3.950 4.000 3.820 3.825 1,862,408 -0.18(-4.61%)
May 10, 2023 4.210 4.210 3.870 4.010 2,985,403 -0.39(-8.86%)
May 09, 2023 4.260 4.410 4.250 4.400 1,541,439 +0.11(+2.56%)
May 08, 2023 4.380 4.380 4.240 4.290 1,053,891 -0.06(-1.38%)
May 05, 2023 4.200 4.370 4.200 4.350 1,253,511 +0.19(+4.57%)
May 04, 2023 4.130 4.190 4.100 4.160 1,147,978 +0.01(+0.24%)
May 03, 2023 4.100 4.220 4.100 4.150 1,592,333 +0.05(+1.22%)
May 02, 2023 4.190 4.190 4.030 4.100 1,306,840 -0.08(-1.91%)
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.