Gopro Inc Cl A (NQ: GPRO )

4.100 USD UNCHANGED
Streaming Delayed Price Updated: 7:24 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 4.240 4.250 4.050 4.100 3,537,969 -0.05(-1.20%)
Sep 22, 2020 4.070 4.220 4.010 4.150 11,946,975 +0.17(+4.27%)
Sep 21, 2020 3.930 4.090 3.880 3.980 2,299,644 -0.04(-1.00%)
Sep 18, 2020 4.070 4.079 3.885 4.020 2,765,400 +0.00(+0.00%)
Sep 17, 2020 3.980 4.040 3.900 4.020 2,007,542 -0.01(-0.25%)
Sep 16, 2020 3.920 4.150 3.890 4.030 3,432,011 +0.14(+3.60%)
Sep 15, 2020 3.910 4.010 3.870 3.890 1,861,670 +0.04(+1.04%)
Sep 14, 2020 3.810 3.890 3.740 3.850 2,016,570 +0.10(+2.67%)
Sep 11, 2020 3.840 3.850 3.740 3.750 1,422,900 -0.04(-1.06%)
Sep 10, 2020 3.980 4.000 3.770 3.790 2,365,581 -0.21(-5.25%)
Sep 09, 2020 3.920 4.010 3.880 4.000 2,254,659 +0.09(+2.30%)
Sep 08, 2020 3.990 4.030 3.910 3.910 1,834,664 -0.20(-4.87%)
Sep 04, 2020 4.200 4.220 3.860 4.110 2,745,100 -0.05(-1.20%)
Sep 03, 2020 4.440 4.440 4.110 4.160 2,607,919 -0.26(-5.88%)
Sep 02, 2020 4.570 4.600 4.350 4.420 1,968,739 -0.14(-3.18%)
Sep 01, 2020 4.570 4.595 4.490 4.565 1,587,104 -0.03(-0.54%)
Aug 31, 2020 4.720 4.770 4.520 4.590 2,402,632 -0.16(-3.37%)
Aug 28, 2020 4.660 4.750 4.610 4.750 1,595,000 +0.10(+2.15%)
Aug 27, 2020 4.720 4.750 4.580 4.650 1,378,010 -0.04(-0.85%)
Aug 26, 2020 4.640 4.730 4.610 4.690 1,198,837 +0.05(+1.08%)
Aug 25, 2020 4.730 4.730 4.610 4.640 1,601,868 -0.11(-2.32%)
Aug 24, 2020 4.840 4.850 4.680 4.750 1,297,082 -0.05(-1.04%)
Aug 21, 2020 4.870 4.910 4.770 4.800 1,209,400 -0.07(-1.44%)
Aug 20, 2020 4.930 4.930 4.800 4.870 1,364,729 -0.08(-1.62%)
Aug 19, 2020 4.940 5.090 4.900 4.950 1,772,733 +0.02(+0.41%)
Aug 18, 2020 4.830 4.980 4.780 4.930 1,911,034 +0.05(+1.02%)
Aug 17, 2020 4.780 4.890 4.730 4.880 2,019,757 +0.05(+1.04%)
Aug 14, 2020 4.840 4.900 4.800 4.830 1,052,300 -0.04(-0.82%)
Aug 13, 2020 4.770 4.960 4.750 4.870 1,716,273 +0.10(+2.10%)
Aug 12, 2020 4.700 4.810 4.680 4.770 1,770,569 +0.16(+3.47%)
Aug 11, 2020 4.830 4.840 4.610 4.610 2,807,014 -0.18(-3.76%)
Aug 10, 2020 5.010 5.090 4.780 4.790 3,117,169 -0.15(-3.04%)
Aug 07, 2020 5.270 5.490 4.770 4.940 5,825,600 -0.62(-11.15%)
Aug 06, 2020 5.620 5.700 5.550 5.560 2,982,119 -0.03(-0.54%)
Aug 05, 2020 5.490 5.640 5.360 5.590 3,090,629 +0.14(+2.57%)
Aug 04, 2020 5.600 5.740 5.360 5.450 3,410,950 -0.14(-2.50%)
Aug 03, 2020 5.300 5.650 5.280 5.590 4,592,976 +0.30(+5.67%)
Jul 31, 2020 5.200 5.330 5.060 5.290 3,136,700 +0.11(+2.12%)
Jul 30, 2020 5.130 5.230 5.080 5.180 1,317,493 -0.04(-0.77%)
Jul 29, 2020 5.150 5.250 5.120 5.220 1,388,331 +0.09(+1.75%)
Jul 28, 2020 5.220 5.320 5.100 5.130 1,835,672 -0.15(-2.84%)
Jul 27, 2020 5.070 5.340 5.050 5.280 2,644,554 +0.23(+4.55%)
Jul 24, 2020 5.100 5.150 5.020 5.050 1,827,500 -0.11(-2.13%)
Jul 23, 2020 5.230 5.350 5.120 5.160 1,910,729 -0.04(-0.77%)
Jul 22, 2020 5.100 5.250 5.060 5.200 1,713,234 +0.09(+1.76%)
Jul 21, 2020 4.980 5.190 4.940 5.110 3,131,938 +0.18(+3.65%)
Jul 20, 2020 4.900 4.960 4.840 4.930 1,167,621 +0.01(+0.20%)
Jul 17, 2020 4.990 5.050 4.870 4.920 1,490,400 -0.02(-0.40%)
Jul 16, 2020 4.970 5.030 4.910 4.940 1,282,876 -0.05(-1.00%)
Jul 15, 2020 4.840 5.110 4.840 4.990 2,699,898 +0.16(+3.31%)
Jul 14, 2020 4.930 5.010 4.640 4.830 3,719,276 -0.14(-2.82%)
Jul 13, 2020 4.890 5.310 4.870 4.970 4,583,155 +0.07(+1.43%)
Jul 10, 2020 4.830 4.910 4.825 4.900 1,641,500 +0.05(+1.03%)
Jul 09, 2020 4.900 4.970 4.780 4.850 1,653,901 -0.10(-2.02%)
Jul 08, 2020 4.790 4.960 4.740 4.950 2,216,655 +0.12(+2.48%)
Jul 07, 2020 4.900 5.000 4.800 4.830 1,804,847 -0.12(-2.42%)
Jul 06, 2020 4.830 4.970 4.810 4.950 2,045,557 +0.16(+3.34%)
Jul 02, 2020 4.710 4.909 4.690 4.790 2,060,000 +0.13(+2.79%)
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.