Skip to main content

Gopro Inc Cl A (NQ: GPRO )

2.290 +0.060 (+2.69%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.930 5.030 4.930 5.030 1,178,374 +0.12(+2.44%)
Mar 30, 2023 4.910 4.939 4.870 4.910 573,483 +0.03(+0.61%)
Mar 29, 2023 4.830 4.880 4.810 4.880 744,572 +0.09(+1.88%)
Mar 28, 2023 4.850 4.850 4.760 4.790 725,294 -0.05(-1.03%)
Mar 27, 2023 4.860 4.925 4.780 4.840 902,658 -0.02(-0.41%)
Mar 24, 2023 4.840 4.880 4.770 4.860 1,097,497 -0.02(-0.41%)
Mar 23, 2023 4.920 5.000 4.830 4.880 1,129,036 +0.01(+0.21%)
Mar 22, 2023 5.010 5.030 4.860 4.870 1,151,649 -0.15(-2.99%)
Mar 21, 2023 4.970 5.060 4.970 5.020 1,111,849 +0.10(+2.03%)
Mar 20, 2023 4.930 5.000 4.900 4.920 1,190,713 -0.01(-0.20%)
Mar 17, 2023 4.990 5.060 4.900 4.930 1,647,308 -0.13(-2.57%)
Mar 16, 2023 5.010 5.110 5.000 5.060 1,093,405 -0.02(-0.39%)
Mar 15, 2023 4.980 5.090 4.950 5.080 1,531,482 -0.03(-0.59%)
Mar 14, 2023 5.110 5.130 5.030 5.110 1,250,016 +0.13(+2.61%)
Mar 13, 2023 5.010 5.070 4.872 4.980 1,636,156 -0.05(-0.99%)
Mar 10, 2023 5.150 5.164 4.970 5.030 1,695,998 -0.14(-2.71%)
Mar 09, 2023 5.200 5.255 5.120 5.170 1,519,231 -0.01(-0.19%)
Mar 08, 2023 5.190 5.190 5.100 5.180 1,341,046 +0.00(+0.00%)
Mar 07, 2023 5.220 5.285 5.180 5.180 1,086,845 -0.06(-1.15%)
Mar 06, 2023 5.390 5.390 5.210 5.240 1,278,783 -0.13(-2.42%)
Mar 03, 2023 5.340 5.420 5.310 5.370 1,028,319 +0.07(+1.32%)
Mar 02, 2023 5.200 5.388 5.160 5.300 1,081,343 +0.06(+1.15%)
Mar 01, 2023 5.190 5.310 5.160 5.240 1,460,908 +0.05(+0.96%)
Feb 28, 2023 5.160 5.230 5.150 5.190 1,438,828 -0.02(-0.38%)
Feb 27, 2023 5.220 5.290 5.190 5.210 1,448,869 +0.07(+1.36%)
Feb 24, 2023 5.250 5.270 5.110 5.140 1,213,286 -0.22(-4.10%)
Feb 23, 2023 5.320 5.390 5.265 5.360 1,429,225 +0.05(+0.94%)
Feb 22, 2023 5.450 5.490 5.290 5.310 1,585,778 -0.15(-2.75%)
Feb 21, 2023 5.590 5.630 5.460 5.460 1,663,690 -0.22(-3.87%)
Feb 17, 2023 5.780 5.790 5.620 5.680 1,410,727 -0.11(-1.90%)
Feb 16, 2023 5.840 5.935 5.780 5.790 2,416,821 -0.20(-3.34%)
Feb 15, 2023 5.700 6.070 5.680 5.990 2,861,647 +0.31(+5.46%)
Feb 14, 2023 5.640 5.755 5.600 5.680 1,973,507 +0.00(+0.00%)
Feb 13, 2023 5.440 5.770 5.430 5.680 3,182,657 +0.21(+3.84%)
Feb 10, 2023 5.500 5.595 5.462 5.470 1,661,687 -0.07(-1.26%)
Feb 09, 2023 5.650 5.740 5.520 5.540 1,912,664 -0.08(-1.42%)
Feb 08, 2023 5.660 5.670 5.570 5.620 1,569,681 -0.08(-1.40%)
Feb 07, 2023 5.500 5.705 5.480 5.700 2,250,580 +0.19(+3.45%)
Feb 06, 2023 5.640 5.760 5.460 5.510 3,767,361 -0.18(-3.16%)
Feb 03, 2023 6.170 6.170 5.460 5.690 5,715,272 -0.77(-11.92%)
Feb 02, 2023 6.390 6.570 6.370 6.460 3,024,698 +0.16(+2.54%)
Feb 01, 2023 6.140 6.315 6.040 6.300 2,140,041 +0.15(+2.44%)
Jan 31, 2023 6.070 6.155 5.975 6.150 2,118,258 +0.07(+1.15%)
Jan 30, 2023 6.100 6.170 5.980 6.080 2,723,570 -0.08(-1.30%)
Jan 27, 2023 5.990 6.200 5.950 6.160 1,223,686 +0.16(+2.67%)
Jan 26, 2023 5.980 6.000 5.910 6.000 1,386,949 +0.07(+1.18%)
Jan 25, 2023 5.770 5.960 5.760 5.930 1,007,733 +0.09(+1.54%)
Jan 24, 2023 5.760 5.868 5.720 5.840 959,601 +0.06(+1.04%)
Jan 23, 2023 5.630 5.795 5.620 5.780 1,498,478 +0.15(+2.66%)
Jan 20, 2023 5.570 5.665 5.520 5.630 975,226 +0.10(+1.81%)
Jan 19, 2023 5.410 5.550 5.370 5.530 1,022,802 +0.05(+0.91%)
Jan 18, 2023 5.630 5.710 5.470 5.480 1,006,402 -0.11(-1.97%)
Jan 17, 2023 5.600 5.688 5.550 5.590 1,073,493 -0.02(-0.36%)
Jan 13, 2023 5.550 5.640 5.525 5.610 1,170,925 +0.03(+0.54%)
Jan 12, 2023 5.530 5.600 5.480 5.580 849,863 +0.04(+0.72%)
Jan 11, 2023 5.460 5.550 5.410 5.540 1,434,877 +0.14(+2.59%)
Jan 10, 2023 5.200 5.420 5.194 5.400 958,825 +0.17(+3.25%)
Jan 09, 2023 5.270 5.380 5.230 5.230 1,228,197 -0.02(-0.38%)
Jan 06, 2023 5.140 5.260 5.120 5.250 860,630 +0.15(+2.94%)
Jan 05, 2023 5.140 5.160 5.035 5.100 965,706 -0.03(-0.58%)
Jan 04, 2023 5.140 5.200 5.085 5.130 1,320,218 +0.05(+0.98%)
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.