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

Gopro Inc Cl A (NQ: GPRO )

3.160 -0.090 (-2.77%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 26, 2023 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 (%)
Sep 25, 2023 3.270 3.260 3.240 3.250 1,027,249 -0.03(-0.91%)
Sep 22, 2023 3.370 3.390 3.270 3.280 994,984 -0.08(-2.38%)
Sep 21, 2023 3.450 3.465 3.350 3.360 676,984 -0.13(-3.72%)
Sep 20, 2023 3.490 3.550 3.460 3.490 538,831 +0.01(+0.29%)
Sep 19, 2023 3.510 3.530 3.450 3.480 727,651 -0.04(-1.14%)
Sep 18, 2023 3.550 3.595 3.480 3.520 790,777 -0.02(-0.56%)
Sep 15, 2023 3.560 3.590 3.500 3.540 1,494,077 -0.02(-0.56%)
Sep 14, 2023 3.480 3.570 3.460 3.560 980,068 +0.08(+2.30%)
Sep 13, 2023 3.430 3.490 3.405 3.480 946,732 +0.04(+1.16%)
Sep 12, 2023 3.410 3.450 3.380 3.440 1,175,202 +0.02(+0.58%)
Sep 11, 2023 3.440 3.515 3.390 3.420 1,765,758 -0.02(-0.58%)
Sep 08, 2023 3.500 3.505 3.420 3.440 746,075 -0.06(-1.71%)
Sep 07, 2023 3.520 3.530 3.440 3.500 1,280,107 -0.06(-1.69%)
Sep 06, 2023 3.550 3.590 3.500 3.560 870,871 +0.00(+0.00%)
Sep 05, 2023 3.630 3.640 3.550 3.560 1,171,672 -0.08(-2.20%)
Sep 01, 2023 3.670 3.710 3.600 3.640 886,763 +0.01(+0.14%)
Aug 31, 2023 3.650 3.750 3.620 3.635 1,801,120 +0.02(+0.69%)
Aug 30, 2023 3.660 3.700 3.600 3.610 1,089,618 -0.08(-2.17%)
Aug 29, 2023 3.670 3.740 3.650 3.690 1,040,160 +0.02(+0.54%)
Aug 28, 2023 3.770 3.800 3.650 3.670 1,035,800 -0.06(-1.61%)
Aug 25, 2023 3.820 3.870 3.710 3.730 925,760 -0.08(-2.10%)
Aug 24, 2023 3.910 3.940 3.780 3.810 1,374,569 -0.09(-2.31%)
Aug 23, 2023 3.800 3.910 3.750 3.900 1,429,802 +0.18(+4.84%)
Aug 22, 2023 3.800 3.815 3.660 3.720 1,225,476 -0.05(-1.33%)
Aug 21, 2023 3.740 3.830 3.695 3.770 1,611,469 +0.02(+0.53%)
Aug 18, 2023 3.620 3.800 3.620 3.750 1,788,657 +0.07(+1.90%)
Aug 17, 2023 3.530 3.690 3.530 3.680 2,482,661 +0.16(+4.55%)
Aug 16, 2023 3.710 3.740 3.520 3.520 2,276,538 -0.22(-5.88%)
Aug 15, 2023 3.970 3.980 3.730 3.740 2,172,713 -0.26(-6.62%)
Aug 14, 2023 3.900 4.010 3.880 4.005 1,288,807 +0.05(+1.39%)
Aug 11, 2023 3.870 4.000 3.870 3.950 1,531,703 +0.04(+1.02%)
Aug 10, 2023 3.810 3.960 3.810 3.910 2,247,572 +0.10(+2.62%)
Aug 09, 2023 3.800 3.850 3.710 3.810 2,081,824 +0.00(+0.00%)
Aug 08, 2023 3.690 3.820 3.690 3.810 2,140,074 +0.06(+1.60%)
Aug 07, 2023 3.860 3.860 3.650 3.750 2,633,012 +0.04(+0.94%)
Aug 04, 2023 4.080 4.090 3.690 3.715 3,950,569 -0.41(-9.83%)
Aug 03, 2023 4.000 4.165 3.990 4.120 1,541,725 +0.10(+2.49%)
Aug 02, 2023 4.080 4.080 3.960 4.020 1,189,708 -0.09(-2.19%)
Aug 01, 2023 4.060 4.120 4.030 4.110 940,835 +0.02(+0.49%)
Jul 31, 2023 4.070 4.129 4.070 4.090 958,774 +0.02(+0.49%)
Jul 28, 2023 4.100 4.135 4.040 4.070 1,194,334 +0.00(+0.00%)
Jul 27, 2023 4.180 4.190 4.060 4.070 635,970 -0.09(-2.16%)
Jul 26, 2023 4.100 4.185 4.080 4.160 1,082,999 +0.06(+1.46%)
Jul 25, 2023 4.100 4.130 4.070 4.100 772,754 -0.01(-0.24%)
Jul 24, 2023 4.130 4.170 4.090 4.110 981,367 -0.02(-0.48%)
Jul 21, 2023 4.240 4.240 4.120 4.130 809,008 -0.06(-1.43%)
Jul 20, 2023 4.340 4.340 4.180 4.190 769,274 -0.15(-3.46%)
Jul 19, 2023 4.340 4.400 4.310 4.340 817,318 +0.02(+0.46%)
Jul 18, 2023 4.370 4.450 4.310 4.320 866,691 -0.04(-0.92%)
Jul 17, 2023 4.280 4.370 4.230 4.360 1,143,516 +0.10(+2.35%)
Jul 14, 2023 4.300 4.350 4.260 4.260 1,550,488 -0.05(-1.16%)
Jul 13, 2023 4.270 4.320 4.245 4.310 878,613 +0.06(+1.41%)
Jul 12, 2023 4.220 4.290 4.220 4.250 1,102,988 +0.07(+1.67%)
Jul 11, 2023 4.130 4.225 4.130 4.180 1,499,783 +0.04(+0.97%)
Jul 10, 2023 4.120 4.180 4.100 4.140 1,170,903 +0.02(+0.49%)
Jul 07, 2023 4.050 4.160 4.030 4.120 1,605,777 +0.09(+2.23%)
Jul 06, 2023 4.050 4.070 3.950 4.030 1,490,326 -0.03(-0.74%)
Jul 05, 2023 4.170 4.170 4.050 4.060 1,432,664 -0.13(-3.10%)
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.