Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gopro Inc Cl A (NQ: GPRO )

1.770 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 16, 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 (%)
Jan 31, 2017 10.70 10.75 10.37 10.75 5,411,340 -0.05(-0.46%)
Jan 30, 2017 9.980 10.88 9.850 10.80 6,634,990 +0.73(+7.25%)
Jan 27, 2017 10.02 10.15 9.950 10.07 1,759,226 +0.04(+0.40%)
Jan 26, 2017 10.03 10.19 9.960 10.03 2,609,834 +0.03(+0.30%)
Jan 25, 2017 10.16 10.26 9.830 10.00 3,796,945 -0.13(-1.28%)
Jan 24, 2017 9.870 10.44 9.810 10.13 10,512,922 +0.73(+7.77%)
Jan 23, 2017 9.420 9.470 9.200 9.400 3,264,035 -0.11(-1.16%)
Jan 20, 2017 9.200 9.550 9.190 9.510 4,287,323 +0.34(+3.71%)
Jan 19, 2017 9.170 9.340 9.120 9.170 2,147,278 -0.05(-0.54%)
Jan 18, 2017 9.410 9.470 9.120 9.220 2,310,384 -0.20(-2.12%)
Jan 17, 2017 9.290 9.540 9.200 9.420 2,977,707 +0.15(+1.62%)
Jan 13, 2017 9.270 9.270 9.270 0 +0.12(+1.31%)
Jan 12, 2017 9.100 9.250 9.040 9.150 1,958,091 +0.03(+0.33%)
Jan 11, 2017 9.050 9.210 9.020 9.120 2,494,358 +0.10(+1.11%)
Jan 10, 2017 9.050 9.150 8.980 9.020 3,039,480 -0.04(-0.44%)
Jan 09, 2017 9.100 9.250 9.000 9.060 2,625,686 -0.01(-0.11%)
Jan 06, 2017 9.140 9.250 8.995 9.070 4,864,609 -0.28(-2.99%)
Jan 05, 2017 9.120 9.550 9.060 9.350 5,776,469 +0.33(+3.66%)
Jan 04, 2017 8.810 9.120 8.780 9.020 3,633,895 +0.25(+2.85%)
Jan 03, 2017 8.820 8.970 8.670 8.770 3,287,612 +0.06(+0.69%)
Dec 30, 2016 8.710 8.710 8.710 0 -0.13(-1.47%)
Dec 29, 2016 8.900 8.970 8.710 8.840 3,441,627 -0.11(-1.23%)
Dec 28, 2016 9.020 9.190 8.850 8.950 3,239,152 -0.14(-1.54%)
Dec 27, 2016 9.120 9.280 9.020 9.090 3,009,381 -0.10(-1.09%)
Dec 23, 2016 9.190 9.190 9.190 0 +0.18(+2.00%)
Dec 22, 2016 8.810 9.600 8.750 9.010 7,660,336 +0.11(+1.24%)
Dec 21, 2016 8.840 8.950 8.800 8.900 1,693,144 +0.00(+0.00%)
Dec 20, 2016 8.920 9.120 8.870 8.900 2,450,604 -0.02(-0.22%)
Dec 19, 2016 9.050 9.180 8.800 8.920 3,342,146 -0.09(-1.00%)
Dec 16, 2016 8.750 9.600 8.690 9.010 6,698,766 +0.32(+3.68%)
Dec 15, 2016 8.710 8.750 8.540 8.690 3,552,385 -0.09(-1.03%)
Dec 14, 2016 8.850 8.960 8.750 8.780 2,406,583 -0.04(-0.45%)
Dec 13, 2016 9.020 9.020 8.800 8.820 3,499,262 +0.01(+0.11%)
Dec 12, 2016 9.350 9.350 8.750 8.810 4,891,667 -0.42(-4.55%)
Dec 09, 2016 9.170 9.420 9.150 9.230 3,808,094 +0.03(+0.33%)
Dec 08, 2016 9.340 9.390 9.010 9.200 4,798,364 -0.17(-1.81%)
Dec 07, 2016 9.750 9.790 9.340 9.370 5,004,157 -0.38(-3.90%)
Dec 06, 2016 9.640 9.790 9.610 9.750 2,334,370 +0.09(+0.93%)
Dec 05, 2016 9.720 9.881 9.650 9.660 4,108,380 -0.04(-0.41%)
Dec 02, 2016 10.02 10.02 9.590 9.700 3,398,923 -0.12(-1.22%)
Dec 01, 2016 10.08 10.24 9.700 9.820 4,784,457 -0.16(-1.60%)
Nov 30, 2016 10.08 10.40 9.980 9.980 6,191,017 +0.15(+1.53%)
Nov 29, 2016 9.800 10.07 9.730 9.830 2,945,800 +0.02(+0.20%)
Nov 28, 2016 9.750 9.920 9.720 9.810 2,596,826 -0.08(-0.81%)
Nov 25, 2016 9.900 10.08 9.840 9.890 1,793,302 +0.01(+0.10%)
Nov 23, 2016 9.880 9.880 9.880 0 +0.09(+0.92%)
Nov 22, 2016 9.930 10.00 9.550 9.790 5,535,750 -0.12(-1.21%)
Nov 21, 2016 9.950 10.23 9.850 9.910 4,815,583 -0.11(-1.10%)
Nov 18, 2016 10.01 10.07 9.870 10.02 3,437,002 +0.04(+0.40%)
Nov 17, 2016 9.890 10.09 9.770 9.980 4,195,007 +0.08(+0.81%)
Nov 16, 2016 10.08 10.14 9.860 9.900 4,742,480 -0.24(-2.37%)
Nov 15, 2016 10.35 10.40 10.01 10.14 4,563,921 -0.21(-2.03%)
Nov 14, 2016 10.25 10.50 10.20 10.35 3,178,641 +0.07(+0.68%)
Nov 11, 2016 10.17 10.36 9.950 10.28 3,710,371 +0.07(+0.69%)
Nov 10, 2016 10.37 10.67 10.20 10.21 3,586,989 -0.20(-1.92%)
Nov 09, 2016 9.820 10.42 9.750 10.41 7,585,048 -0.45(-4.14%)
Nov 08, 2016 10.64 11.16 10.44 10.86 5,644,700 +0.22(+2.07%)
Nov 07, 2016 11.30 11.35 10.29 10.64 10,583,756 -0.52(-4.66%)
Nov 04, 2016 10.00 12.47 9.900 11.16 29,462,188 -0.78(-6.53%)
Nov 03, 2016 12.55 12.60 11.82 11.94 9,056,414 -0.90(-7.01%)
Nov 02, 2016 12.32 13.06 12.32 12.84 5,860,917 +0.36(+2.88%)
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.