Gopro Inc Cl A (NQ: GPRO )

1.345 -0.025 (-1.82%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.390 1.400 1.320 1.370 1,849,579 +0.00(+0.00%)
Jun 14, 2024 1.490 1.490 1.370 1.370 2,327,426 -0.11(-7.43%)
Jun 13, 2024 1.580 1.580 1.480 1.480 1,489,405 -0.10(-6.33%)
Jun 12, 2024 1.640 1.680 1.550 1.580 2,049,812 -0.06(-3.66%)
Jun 11, 2024 1.520 1.660 1.492 1.640 3,628,660 +0.12(+7.89%)
Jun 10, 2024 1.440 1.540 1.420 1.520 2,274,749 +0.06(+4.11%)
Jun 07, 2024 1.480 1.480 1.440 1.460 1,511,397 -0.02(-1.35%)
Jun 06, 2024 1.480 1.510 1.460 1.480 1,694,206 +0.00(+0.00%)
Jun 05, 2024 1.490 1.500 1.450 1.480 1,640,409 -0.01(-0.67%)
Jun 04, 2024 1.520 1.520 1.460 1.490 1,722,742 -0.01(-0.67%)
Jun 03, 2024 1.550 1.560 1.500 1.500 1,449,475 -0.02(-1.32%)
May 31, 2024 1.530 1.550 1.500 1.520 4,290,410 +0.00(+0.00%)
May 30, 2024 1.520 1.550 1.500 1.520 1,350,671 +0.01(+0.66%)
May 29, 2024 1.560 1.560 1.500 1.510 1,319,022 -0.04(-2.58%)
May 28, 2024 1.540 1.590 1.530 1.550 1,552,398 +0.01(+0.65%)
May 24, 2024 1.490 1.560 1.480 1.540 1,781,100 +0.05(+3.36%)
May 23, 2024 1.560 1.570 1.470 1.490 3,114,077 -0.07(-4.49%)
May 22, 2024 1.570 1.590 1.540 1.560 1,969,343 -0.01(-0.64%)
May 21, 2024 1.600 1.610 1.550 1.570 2,018,658 +0.01(+0.64%)
May 20, 2024 1.640 1.650 1.555 1.560 2,846,201 -0.06(-3.70%)
May 17, 2024 1.650 1.670 1.620 1.620 1,858,077 -0.03(-1.82%)
May 16, 2024 1.710 1.710 1.650 1.650 2,552,174 -0.05(-2.94%)
May 15, 2024 1.800 1.800 1.700 1.700 1,482,831 -0.07(-3.95%)
May 14, 2024 1.740 1.850 1.740 1.770 2,681,077 +0.11(+6.63%)
May 13, 2024 1.660 1.749 1.620 1.660 2,911,871 +0.07(+4.40%)
May 10, 2024 1.720 1.730 1.580 1.590 3,628,016 -0.12(-7.29%)
May 09, 2024 1.710 1.720 1.690 1.715 1,076,980 +0.01(+0.59%)
May 08, 2024 1.780 1.790 1.645 1.705 3,149,043 -0.14(-7.34%)
May 07, 2024 1.900 1.945 1.820 1.840 2,848,685 -0.07(-3.66%)
May 06, 2024 1.920 1.960 1.850 1.910 1,688,311 -0.01(-0.52%)
May 03, 2024 1.950 1.980 1.900 1.920 1,039,760 +0.01(+0.52%)
May 02, 2024 1.890 1.920 1.840 1.910 1,191,426 +0.05(+2.69%)
May 01, 2024 1.750 1.910 1.740 1.860 2,302,353 +0.13(+7.51%)
Apr 30, 2024 1.780 1.790 1.730 1.730 1,432,559 -0.05(-2.81%)
Apr 29, 2024 1.730 1.790 1.720 1.780 1,484,942 +0.05(+2.89%)
Apr 26, 2024 1.720 1.740 1.700 1.730 1,056,110 +0.02(+1.17%)
Apr 25, 2024 1.730 1.740 1.700 1.710 1,440,542 -0.06(-3.39%)
Apr 24, 2024 1.810 1.815 1.735 1.770 1,749,887 -0.02(-1.12%)
Apr 23, 2024 1.680 1.800 1.670 1.790 2,151,345 +0.10(+5.92%)
Apr 22, 2024 1.730 1.730 1.670 1.690 1,931,869 -0.01(-0.59%)
Apr 19, 2024 1.730 1.780 1.685 1.700 2,081,133 -0.05(-2.86%)
Apr 18, 2024 1.760 1.800 1.740 1.750 1,740,181 -0.01(-0.57%)
Apr 17, 2024 1.780 1.840 1.740 1.760 3,320,079 -0.01(-0.56%)
Apr 16, 2024 1.760 1.830 1.681 1.770 3,115,278 +0.01(+0.57%)
Apr 15, 2024 1.830 1.860 1.755 1.760 2,276,997 -0.06(-3.30%)
Apr 12, 2024 1.880 1.898 1.805 1.820 2,628,603 -0.06(-3.19%)
Apr 11, 2024 1.940 1.945 1.870 1.880 2,317,606 -0.05(-2.59%)
Apr 10, 2024 2.020 2.020 1.910 1.930 2,847,160 -0.11(-5.39%)
Apr 09, 2024 2.060 2.100 2.020 2.040 1,487,712 -0.02(-0.97%)
Apr 08, 2024 2.080 2.090 2.050 2.060 1,034,988 +0.02(+0.98%)
Apr 05, 2024 2.110 2.110 2.020 2.040 2,674,624 -0.07(-3.32%)
Apr 04, 2024 2.190 2.240 2.070 2.110 2,008,153 -0.06(-2.76%)
Apr 03, 2024 2.140 2.170 2.110 2.170 1,124,440 +0.02(+0.93%)
Apr 02, 2024 2.220 2.220 2.120 2.150 1,516,147 -0.10(-4.44%)
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.