Skip to main content

Gopro Inc Cl A (NQ: GPRO )

1.650 +0.080 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 1.560 1.690 1.530 1.650 3,340,094 +0.08(+5.10%)
Nov 08, 2024 1.400 1.690 1.390 1.570 4,179,723 +0.12(+8.28%)
Nov 07, 2024 1.440 1.495 1.390 1.450 2,244,234 +0.01(+0.69%)
Nov 06, 2024 1.440 1.480 1.390 1.440 1,916,315 +0.04(+2.86%)
Nov 05, 2024 1.340 1.410 1.330 1.400 1,253,169 +0.06(+4.48%)
Nov 04, 2024 1.360 1.419 1.330 1.340 1,065,030 -0.03(-2.19%)
Nov 01, 2024 1.370 1.400 1.330 1.370 834,861 +0.02(+1.48%)
Oct 31, 2024 1.360 1.385 1.330 1.350 861,128 -0.01(-0.74%)
Oct 30, 2024 1.530 1.540 1.350 1.360 1,763,609 -0.20(-12.82%)
Oct 29, 2024 1.350 1.560 1.340 1.560 3,058,241 +0.19(+13.87%)
Oct 28, 2024 1.300 1.370 1.300 1.370 806,383 +0.07(+5.38%)
Oct 25, 2024 1.320 1.340 1.300 1.300 678,237 -0.02(-1.52%)
Oct 24, 2024 1.330 1.370 1.310 1.320 797,931 -0.01(-0.75%)
Oct 23, 2024 1.340 1.340 1.310 1.330 670,196 -0.04(-2.92%)
Oct 22, 2024 1.310 1.370 1.305 1.370 971,935 +0.06(+4.58%)
Oct 21, 2024 1.300 1.320 1.296 1.310 604,289 +0.00(+0.00%)
Oct 18, 2024 1.260 1.310 1.260 1.310 703,457 +0.04(+3.15%)
Oct 17, 2024 1.300 1.300 1.250 1.270 722,084 -0.02(-1.55%)
Oct 16, 2024 1.260 1.290 1.260 1.290 661,946 +0.03(+2.38%)
Oct 15, 2024 1.280 1.290 1.250 1.260 829,030 -0.02(-1.56%)
Oct 14, 2024 1.290 1.290 1.252 1.280 677,394 -0.01(-0.78%)
Oct 11, 2024 1.260 1.290 1.260 1.290 650,188 +0.03(+2.38%)
Oct 10, 2024 1.280 1.285 1.250 1.260 969,938 -0.03(-2.33%)
Oct 09, 2024 1.300 1.310 1.280 1.290 536,674 -0.01(-0.77%)
Oct 08, 2024 1.300 1.300 1.280 1.300 624,935 -0.01(-0.76%)
Oct 07, 2024 1.310 1.340 1.280 1.310 958,238 +0.01(+0.77%)
Oct 04, 2024 1.300 1.340 1.290 1.300 1,357,805 +0.01(+0.78%)
Oct 03, 2024 1.330 1.330 1.290 1.290 550,527 -0.04(-3.01%)
Oct 02, 2024 1.360 1.360 1.320 1.330 635,246 -0.01(-0.75%)
Oct 01, 2024 1.360 1.370 1.340 1.340 860,456 -0.02(-1.47%)
Sep 30, 2024 1.330 1.380 1.320 1.360 765,903 +0.03(+2.26%)
Sep 27, 2024 1.280 1.350 1.280 1.330 910,969 +0.03(+2.31%)
Sep 26, 2024 1.290 1.325 1.280 1.300 1,041,195 +0.02(+1.56%)
Sep 25, 2024 1.310 1.330 1.270 1.280 984,981 -0.04(-3.03%)
Sep 24, 2024 1.320 1.360 1.300 1.320 814,910 +0.01(+0.76%)
Sep 23, 2024 1.320 1.330 1.280 1.310 1,050,109 +0.01(+0.77%)
Sep 20, 2024 1.370 1.380 1.300 1.300 2,311,855 -0.09(-6.47%)
Sep 19, 2024 1.400 1.400 1.370 1.390 559,426 +0.05(+3.73%)
Sep 18, 2024 1.370 1.420 1.310 1.340 1,182,173 -0.01(-0.74%)
Sep 17, 2024 1.350 1.370 1.330 1.350 981,868 +0.01(+0.75%)
Sep 16, 2024 1.340 1.360 1.311 1.340 841,380 -0.01(-0.74%)
Sep 13, 2024 1.300 1.380 1.300 1.350 1,668,395 +0.05(+3.85%)
Sep 12, 2024 1.270 1.320 1.250 1.300 1,081,658 +0.03(+2.36%)
Sep 11, 2024 1.260 1.275 1.230 1.270 1,028,617 +0.01(+0.79%)
Sep 10, 2024 1.250 1.275 1.220 1.260 935,633 +0.00(+0.00%)
Sep 09, 2024 1.220 1.290 1.215 1.260 1,216,270 +0.04(+3.28%)
Sep 06, 2024 1.250 1.280 1.210 1.220 971,207 -0.04(-3.17%)
Sep 05, 2024 1.250 1.290 1.240 1.260 1,235,684 +0.02(+1.61%)
Sep 04, 2024 1.250 1.280 1.220 1.240 859,785 +0.01(+0.81%)
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.