Skip to main content

Gopro Inc Cl A (NQ: GPRO )

2.250 +0.020 (+0.90%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.320 4.360 4.200 4.240 3,797,800 -0.07(-1.62%)
Dec 28, 2018 4.430 4.490 4.250 4.310 3,434,700 -0.07(-1.60%)
Dec 27, 2018 4.160 4.440 4.120 4.380 4,142,191 +0.16(+3.79%)
Dec 26, 2018 4.040 4.270 4.000 4.220 4,121,427 +0.18(+4.46%)
Dec 24, 2018 4.000 4.200 4.000 4.040 1,893,600 -0.09(-2.18%)
Dec 21, 2018 4.300 4.410 4.000 4.130 5,074,200 -0.15(-3.50%)
Dec 20, 2018 4.530 4.630 4.220 4.280 3,718,275 -0.31(-6.75%)
Dec 19, 2018 4.650 4.880 4.530 4.590 2,846,960 -0.04(-0.86%)
Dec 18, 2018 4.630 4.750 4.610 4.630 3,517,789 +0.06(+1.31%)
Dec 17, 2018 4.550 4.820 4.510 4.570 4,035,454 -0.13(-2.77%)
Dec 14, 2018 4.770 4.900 4.650 4.700 2,829,600 -0.09(-1.88%)
Dec 13, 2018 4.880 5.000 4.760 4.790 2,667,737 -0.11(-2.24%)
Dec 12, 2018 4.930 5.100 4.900 4.900 2,891,790 -0.01(-0.20%)
Dec 11, 2018 5.000 5.010 4.800 4.910 2,108,901 -0.01(-0.20%)
Dec 10, 2018 4.990 5.030 4.760 4.920 2,658,386 -0.05(-1.01%)
Dec 07, 2018 5.150 5.170 4.920 4.970 3,287,600 -0.21(-4.05%)
Dec 06, 2018 5.000 5.190 4.970 5.180 3,341,048 +0.15(+2.98%)
Dec 04, 2018 5.160 5.250 4.990 5.030 3,350,600 -0.17(-3.27%)
Dec 03, 2018 5.170 5.250 5.120 5.200 4,253,965 +0.12(+2.36%)
Nov 30, 2018 5.320 5.450 5.010 5.080 5,506,700 -0.25(-4.69%)
Nov 29, 2018 5.360 5.460 5.230 5.330 2,304,903 -0.10(-1.84%)
Nov 28, 2018 5.300 5.460 5.190 5.430 2,415,861 +0.11(+2.07%)
Nov 27, 2018 5.250 5.420 5.250 5.320 2,287,206 +0.03(+0.57%)
Nov 26, 2018 5.260 5.290 5.150 5.290 2,516,383 +0.16(+3.12%)
Nov 23, 2018 5.310 5.340 5.080 5.130 2,161,800 -0.19(-3.57%)
Nov 21, 2018 5.320 5.320 5.320 0 +0.08(+1.53%)
Nov 20, 2018 5.270 5.380 5.200 5.240 3,559,588 -0.16(-2.96%)
Nov 19, 2018 5.490 5.550 5.380 5.400 2,100,330 -0.12(-2.17%)
Nov 16, 2018 5.360 5.550 5.280 5.520 3,538,100 +0.09(+1.66%)
Nov 15, 2018 5.320 5.470 5.230 5.430 2,925,062 +0.07(+1.31%)
Nov 14, 2018 5.560 5.570 5.330 5.360 3,404,388 +0.02(+0.37%)
Nov 13, 2018 5.500 5.590 5.310 5.340 2,748,826 -0.12(-2.20%)
Nov 12, 2018 5.450 5.630 5.350 5.460 3,122,896 -0.05(-0.91%)
Nov 09, 2018 5.470 5.600 5.410 5.510 2,965,500 +0.04(+0.73%)
Nov 08, 2018 5.700 5.720 5.400 5.470 3,987,280 -0.28(-4.87%)
Nov 07, 2018 5.660 5.950 5.620 5.750 6,067,637 +0.09(+1.59%)
Nov 06, 2018 5.520 5.700 5.460 5.660 6,251,715 +0.09(+1.62%)
Nov 05, 2018 5.480 5.710 5.170 5.570 9,521,518 +0.13(+2.39%)
Nov 02, 2018 6.200 6.250 5.350 5.440 26,839,400 -1.74(-24.23%)
Nov 01, 2018 6.660 7.200 6.640 7.180 9,280,094 +0.61(+9.28%)
Oct 31, 2018 6.400 6.660 6.350 6.570 4,112,828 +0.25(+3.96%)
Oct 30, 2018 6.000 6.350 5.940 6.320 3,353,363 +0.32(+5.33%)
Oct 29, 2018 6.020 6.320 5.880 6.000 5,174,289 -0.11(-1.80%)
Oct 26, 2018 6.050 6.248 5.785 6.110 4,913,000 -0.02(-0.33%)
Oct 25, 2018 6.170 6.230 6.050 6.130 3,213,990 +0.12(+2.00%)
Oct 24, 2018 6.770 6.780 6.000 6.010 4,314,873 -0.77(-11.36%)
Oct 23, 2018 6.410 6.910 6.380 6.780 3,218,895 +0.16(+2.42%)
Oct 22, 2018 6.640 6.760 6.580 6.620 1,778,698 -0.03(-0.45%)
Oct 19, 2018 6.720 6.880 6.560 6.650 2,181,800 -0.07(-1.04%)
Oct 18, 2018 6.880 7.030 6.700 6.720 3,307,259 -0.09(-1.32%)
Oct 17, 2018 6.880 6.900 6.670 6.810 2,480,068 -0.14(-2.01%)
Oct 16, 2018 6.730 6.950 6.690 6.950 4,254,538 +0.21(+3.12%)
Oct 15, 2018 6.470 6.790 6.330 6.740 4,682,854 +0.27(+4.17%)
Oct 12, 2018 6.260 6.480 6.220 6.470 4,840,800 +0.28(+4.52%)
Oct 11, 2018 5.810 6.240 5.800 6.190 7,132,117 +0.33(+5.63%)
Oct 10, 2018 6.120 6.150 5.770 5.860 7,380,352 -0.23(-3.78%)
Oct 09, 2018 6.310 6.510 6.080 6.090 3,784,761 -0.27(-4.25%)
Oct 08, 2018 6.210 6.500 6.150 6.360 4,398,812 +0.10(+1.60%)
Oct 05, 2018 6.550 6.670 6.120 6.260 7,705,900 +0.00(+0.00%)
Oct 04, 2018 6.800 6.860 6.260 6.260 7,144,629 -0.41(-6.15%)
Oct 03, 2018 7.300 7.470 6.650 6.670 7,229,997 -0.66(-9.00%)
Oct 02, 2018 7.220 7.450 7.110 7.330 5,893,267 +0.05(+0.69%)
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.