Skip to main content

Gopro Inc Cl A (NQ: GPRO )

1.300 +0.010 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.280 1.290 1.210 1.230 1,364,854 -0.05(-3.91%)
Aug 30, 2024 1.290 1.310 1.250 1.280 1,195,453 -0.03(-2.29%)
Aug 29, 2024 1.250 1.330 1.245 1.310 1,278,315 +0.07(+5.65%)
Aug 28, 2024 1.270 1.310 1.240 1.240 977,433 -0.03(-2.36%)
Aug 27, 2024 1.280 1.290 1.250 1.270 1,019,637 -0.02(-1.55%)
Aug 26, 2024 1.340 1.349 1.290 1.290 1,602,955 -0.05(-3.73%)
Aug 23, 2024 1.270 1.360 1.270 1.340 1,331,782 +0.08(+6.35%)
Aug 22, 2024 1.310 1.320 1.250 1.260 981,271 -0.05(-3.82%)
Aug 21, 2024 1.320 1.340 1.300 1.310 881,704 -0.01(-0.76%)
Aug 20, 2024 1.310 1.340 1.300 1.320 1,376,409 +0.01(+0.76%)
Aug 19, 2024 1.250 1.320 1.245 1.310 2,044,515 +0.07(+5.65%)
Aug 16, 2024 1.220 1.270 1.220 1.240 1,709,560 -0.01(-0.80%)
Aug 15, 2024 1.200 1.290 1.200 1.250 2,173,869 +0.07(+5.93%)
Aug 14, 2024 1.260 1.290 1.170 1.180 2,054,566 -0.10(-7.81%)
Aug 13, 2024 1.190 1.300 1.190 1.280 1,731,172 +0.08(+7.11%)
Aug 12, 2024 1.200 1.210 1.000 1.195 1,876,620 -0.00(-0.42%)
Aug 09, 2024 1.230 1.240 1.170 1.200 1,918,993 -0.02(-1.64%)
Aug 08, 2024 1.200 1.260 1.180 1.220 1,679,614 +0.06(+5.17%)
Aug 07, 2024 1.320 1.320 1.160 1.160 3,695,552 -0.16(-12.12%)
Aug 06, 2024 1.340 1.350 1.280 1.320 1,764,969 +0.00(+0.00%)
Aug 05, 2024 1.300 1.350 1.270 1.320 1,448,261 -0.04(-2.94%)
Aug 02, 2024 1.390 1.420 1.360 1.360 1,405,776 -0.08(-5.56%)
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.