Gopro Inc Cl A (NQ: GPRO )

8.910 USD +0.190 (+2.18%)
Streaming Delayed Price Updated: 3:23 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 7.110 7.530 7.070 7.460 8,824,300 +0.47(+6.72%)
Nov 30, 2020 7.110 7.280 6.820 6.990 5,249,611 -0.17(-2.37%)
Nov 27, 2020 6.900 7.210 6.860 7.160 2,866,000 +0.31(+4.53%)
Nov 25, 2020 6.700 6.920 6.610 6.850 3,144,700 +0.11(+1.63%)
Nov 24, 2020 6.660 6.790 6.380 6.740 6,242,366 +0.09(+1.35%)
Nov 23, 2020 6.820 6.970 6.630 6.650 5,643,760 -0.11(-1.63%)
Nov 20, 2020 6.940 7.020 6.700 6.760 12,212,100 -0.15(-2.17%)
Nov 19, 2020 7.390 7.470 6.800 6.910 18,729,167 -1.09(-13.62%)
Nov 18, 2020 7.960 8.300 7.890 8.000 4,547,478 +0.06(+0.76%)
Nov 17, 2020 7.290 7.960 7.280 7.940 4,518,075 +0.60(+8.17%)
Nov 16, 2020 7.210 7.340 7.150 7.340 2,786,052 +0.20(+2.80%)
Nov 13, 2020 6.790 7.410 6.780 7.140 4,961,900 +0.36(+5.31%)
Nov 12, 2020 7.000 7.010 6.740 6.780 3,307,478 -0.22(-3.14%)
Nov 11, 2020 6.870 7.120 6.750 7.000 2,864,009 +0.25(+3.70%)
Nov 10, 2020 7.120 7.150 6.670 6.750 4,208,072 -0.18(-2.60%)
Nov 09, 2020 7.990 8.000 6.930 6.930 8,133,521 -0.73(-9.53%)
Nov 06, 2020 7.960 8.820 7.530 7.660 18,048,300 +1.04(+15.71%)
Nov 05, 2020 6.400 6.720 6.300 6.620 4,243,888 +0.42(+6.77%)
Nov 04, 2020 6.030 6.240 5.920 6.200 2,339,791 +0.20(+3.33%)
Nov 03, 2020 5.970 6.060 5.900 6.000 1,919,119 +0.15(+2.56%)
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.