Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gopro Inc Cl A (NQ: GPRO )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.200 1.240 1.190 1.190 1,207,834 +0.00(+0.00%)
Nov 26, 2024 1.240 1.250 1.180 1.190 1,699,243 -0.06(-4.80%)
Nov 25, 2024 1.230 1.290 1.225 1.250 2,077,338 +0.03(+2.46%)
Nov 22, 2024 1.220 1.230 1.200 1.220 1,538,465 +0.02(+1.67%)
Nov 21, 2024 1.130 1.220 1.130 1.200 3,453,615 +0.07(+6.19%)
Nov 20, 2024 1.180 1.190 1.120 1.130 2,517,328 -0.03(-2.59%)
Nov 19, 2024 1.200 1.200 1.160 1.160 2,813,143 -0.03(-2.52%)
Nov 18, 2024 1.220 1.230 1.170 1.190 2,518,329 -0.02(-1.65%)
Nov 15, 2024 1.300 1.300 1.200 1.210 2,159,857 -0.04(-3.20%)
Nov 14, 2024 1.350 1.350 1.230 1.250 3,708,192 -0.10(-7.41%)
Nov 13, 2024 1.420 1.430 1.330 1.350 2,349,840 -0.09(-6.25%)
Nov 12, 2024 1.610 1.620 1.415 1.440 2,386,140 -0.21(-12.73%)
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.