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

Gopro Inc Cl A (NQ: GPRO )

1.730 +0.020 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.240 2.310 2.210 2.230 2,185,867 +0.00(+0.00%)
Mar 27, 2024 2.210 2.275 2.190 2.230 2,136,366 +0.02(+0.90%)
Mar 26, 2024 2.290 2.311 2.210 2.210 1,600,759 -0.06(-2.64%)
Mar 25, 2024 2.330 2.379 2.270 2.270 1,404,619 -0.05(-2.16%)
Mar 22, 2024 2.300 2.400 2.300 2.320 1,942,986 -0.01(-0.43%)
Mar 21, 2024 2.350 2.380 2.275 2.330 1,712,771 +0.00(+0.00%)
Mar 20, 2024 2.170 2.350 2.120 2.330 4,023,551 +0.19(+8.88%)
Mar 19, 2024 2.170 2.200 2.140 2.140 1,956,393 -0.03(-1.38%)
Mar 18, 2024 2.230 2.230 2.160 2.170 2,382,468 -0.05(-2.25%)
Mar 15, 2024 2.140 2.235 2.130 2.220 3,969,871 +0.08(+3.74%)
Mar 14, 2024 2.230 2.230 2.130 2.140 2,601,152 -0.08(-3.60%)
Mar 13, 2024 2.250 2.289 2.200 2.220 1,888,944 -0.03(-1.33%)
Mar 12, 2024 2.330 2.335 2.240 2.250 1,339,472 -0.09(-3.85%)
Mar 11, 2024 2.330 2.380 2.310 2.340 1,359,356 -0.01(-0.43%)
Mar 08, 2024 2.310 2.385 2.310 2.350 1,391,937 +0.05(+2.17%)
Mar 07, 2024 2.270 2.320 2.255 2.300 917,363 +0.05(+2.22%)
Mar 06, 2024 2.260 2.295 2.230 2.250 1,349,990 +0.03(+1.35%)
Mar 05, 2024 2.310 2.320 2.220 2.220 1,894,718 -0.09(-3.90%)
Mar 04, 2024 2.360 2.361 2.270 2.310 1,637,162 -0.06(-2.53%)
Mar 01, 2024 2.340 2.400 2.311 2.370 1,097,093 +0.03(+1.28%)
Feb 29, 2024 2.350 2.420 2.310 2.340 1,808,363 +0.03(+1.30%)
Feb 28, 2024 2.250 2.350 2.220 2.310 2,393,461 +0.05(+2.21%)
Feb 27, 2024 2.240 2.290 2.220 2.260 1,203,060 +0.02(+0.89%)
Feb 26, 2024 2.220 2.240 2.180 2.240 1,167,664 +0.02(+0.90%)
Feb 23, 2024 2.190 2.230 2.150 2.220 1,333,152 +0.04(+1.83%)
Feb 22, 2024 2.280 2.280 2.165 2.180 2,606,668 -0.08(-3.54%)
Feb 21, 2024 2.250 2.285 2.210 2.260 2,301,890 +0.00(+0.00%)
Feb 20, 2024 2.380 2.380 2.260 2.260 2,702,018 -0.11(-4.64%)
Feb 16, 2024 2.430 2.460 2.360 2.370 3,005,036 -0.12(-4.82%)
Feb 15, 2024 2.390 2.520 2.390 2.490 2,367,469 +0.10(+4.18%)
Feb 14, 2024 2.420 2.480 2.380 2.390 1,960,569 +0.00(+0.00%)
Feb 13, 2024 2.570 2.570 2.390 2.390 4,892,554 -0.19(-7.36%)
Feb 12, 2024 2.590 2.670 2.565 2.580 4,675,855 +0.01(+0.39%)
Feb 09, 2024 2.570 2.620 2.500 2.570 2,488,658 -0.01(-0.39%)
Feb 08, 2024 2.480 2.670 2.450 2.580 5,797,671 -0.32(-11.03%)
Feb 07, 2024 3.030 3.030 2.890 2.900 1,818,218 -0.09(-3.01%)
Feb 06, 2024 2.860 3.000 2.850 2.990 986,856 +0.13(+4.55%)
Feb 05, 2024 2.920 2.920 2.840 2.860 1,682,601 -0.10(-3.38%)
Feb 02, 2024 3.000 3.020 2.940 2.960 1,419,640 -0.10(-3.27%)
Feb 01, 2024 3.050 3.150 2.995 3.060 1,562,027 +0.08(+2.68%)
Jan 31, 2024 3.080 3.150 2.980 2.980 1,324,112 -0.11(-3.56%)
Jan 30, 2024 3.180 3.180 3.090 3.090 734,125 -0.13(-4.04%)
Jan 29, 2024 3.200 3.220 3.130 3.220 832,984 +0.02(+0.63%)
Jan 26, 2024 3.270 3.320 3.200 3.200 615,307 -0.04(-1.23%)
Jan 25, 2024 3.290 3.320 3.210 3.240 687,433 +0.00(+0.00%)
Jan 24, 2024 3.350 3.395 3.230 3.240 920,237 -0.07(-2.11%)
Jan 23, 2024 3.280 3.310 3.225 3.310 1,216,619 +0.06(+1.85%)
Jan 22, 2024 3.140 3.260 3.140 3.250 1,314,918 +0.12(+3.83%)
Jan 19, 2024 3.100 3.150 3.010 3.130 904,640 +0.05(+1.62%)
Jan 18, 2024 3.180 3.230 3.060 3.080 910,343 -0.09(-2.84%)
Jan 17, 2024 3.150 3.190 3.110 3.170 1,074,578 -0.03(-0.94%)
Jan 16, 2024 3.280 3.280 3.170 3.200 1,052,345 -0.10(-3.03%)
Jan 12, 2024 3.250 3.360 3.243 3.300 1,518,149 +0.09(+2.80%)
Jan 11, 2024 3.270 3.270 3.140 3.210 1,829,887 -0.08(-2.43%)
Jan 10, 2024 3.190 3.310 3.130 3.290 1,816,917 +0.12(+3.79%)
Jan 09, 2024 3.220 3.230 3.145 3.170 1,840,408 -0.09(-2.76%)
Jan 08, 2024 3.240 3.290 3.215 3.260 1,271,326 +0.03(+0.93%)
Jan 05, 2024 3.220 3.258 3.190 3.230 1,666,694 +0.00(+0.00%)
Jan 04, 2024 3.260 3.275 3.205 3.230 1,211,421 -0.01(-0.31%)
Jan 03, 2024 3.350 3.360 3.210 3.240 1,574,338 -0.18(-5.26%)
Jan 02, 2024 3.440 3.500 3.370 3.420 1,034,279 -0.05(-1.44%)
Dec 29, 2023 3.500 3.560 3.440 3.470 1,376,169 -0.04(-1.14%)
Dec 28, 2023 3.470 3.535 3.460 3.510 948,322 +0.01(+0.29%)
Dec 27, 2023 3.540 3.563 3.480 3.500 1,088,405 -0.04(-1.13%)
Dec 26, 2023 3.500 3.580 3.490 3.540 1,461,721 +0.04(+1.14%)
Dec 22, 2023 3.500 3.550 3.450 3.500 956,581 +0.01(+0.29%)
Dec 21, 2023 3.460 3.530 3.420 3.490 1,157,764 +0.07(+2.05%)
Dec 20, 2023 3.550 3.600 3.400 3.420 1,481,579 -0.15(-4.20%)
Dec 19, 2023 3.520 3.605 3.510 3.570 1,445,416 +0.07(+2.00%)
Dec 18, 2023 3.560 3.590 3.480 3.500 1,937,703 -0.05(-1.41%)
Dec 15, 2023 3.740 3.742 3.515 3.550 3,787,333 -0.15(-4.05%)
Dec 14, 2023 3.560 3.800 3.560 3.700 4,660,697 +0.10(+2.78%)
Dec 13, 2023 3.250 3.600 3.250 3.600 3,163,157 +0.32(+9.76%)
Dec 12, 2023 3.410 3.446 3.210 3.280 2,784,343 -0.30(-8.38%)
Dec 11, 2023 3.520 3.610 3.520 3.580 1,338,772 +0.03(+0.85%)
Dec 08, 2023 3.520 3.580 3.510 3.550 1,036,317 +0.01(+0.28%)
Dec 07, 2023 3.570 3.570 3.500 3.540 1,067,466 +0.01(+0.28%)
Dec 06, 2023 3.580 3.660 3.530 3.530 927,946 -0.02(-0.56%)
Dec 05, 2023 3.600 3.640 3.540 3.550 1,067,694 -0.07(-1.93%)
Dec 04, 2023 3.700 3.740 3.590 3.620 1,301,387 -0.11(-2.95%)
Dec 01, 2023 3.590 3.740 3.540 3.730 1,089,580 +0.12(+3.32%)
Nov 30, 2023 3.600 3.620 3.510 3.610 1,117,400 +0.02(+0.56%)
Nov 29, 2023 3.630 3.670 3.570 3.590 857,606 +0.04(+1.13%)
Nov 28, 2023 3.580 3.610 3.510 3.550 1,298,367 -0.06(-1.66%)
Nov 27, 2023 3.640 3.640 3.550 3.610 1,191,879 +0.00(+0.00%)
Nov 24, 2023 3.520 3.660 3.520 3.610 785,553 +0.06(+1.69%)
Nov 22, 2023 3.590 3.680 3.540 3.550 1,440,835 +0.01(+0.28%)
Nov 21, 2023 3.700 3.710 3.530 3.540 2,526,870 -0.21(-5.60%)
Nov 20, 2023 3.590 3.780 3.530 3.750 3,050,050 +0.21(+5.93%)
Nov 17, 2023 3.370 3.550 3.350 3.540 2,254,756 +0.21(+6.31%)
Nov 16, 2023 3.540 3.590 3.320 3.330 1,834,104 -0.25(-6.98%)
Nov 15, 2023 3.430 3.640 3.374 3.580 3,236,021 +0.15(+4.37%)
Nov 14, 2023 3.300 3.469 3.260 3.430 3,308,162 +0.21(+6.52%)
Nov 13, 2023 3.040 3.290 3.010 3.220 2,871,362 +0.17(+5.57%)
Nov 10, 2023 2.950 3.060 2.915 3.050 1,631,815 +0.12(+4.10%)
Nov 09, 2023 3.150 3.165 2.870 2.930 2,981,140 -0.23(-7.28%)
Nov 08, 2023 2.850 3.240 2.770 3.160 5,194,392 +0.48(+17.91%)
Nov 07, 2023 2.740 2.795 2.670 2.680 2,464,245 -0.06(-2.19%)
Nov 06, 2023 2.840 2.850 2.730 2.740 1,252,363 -0.09(-3.18%)
Nov 03, 2023 2.720 2.840 2.670 2.830 1,858,810 +0.15(+5.60%)
Nov 02, 2023 2.560 2.690 2.550 2.680 1,480,848 +0.17(+6.77%)
Nov 01, 2023 2.510 2.575 2.480 2.510 1,118,737 +0.00(+0.00%)
Oct 31, 2023 2.440 2.510 2.422 2.510 1,026,686 +0.08(+3.29%)
Oct 30, 2023 2.500 2.500 2.410 2.430 1,246,938 +0.00(+0.00%)
Oct 27, 2023 2.540 2.550 2.410 2.430 1,581,952 -0.11(-4.33%)
Oct 26, 2023 2.610 2.625 2.520 2.540 1,225,052 -0.06(-2.31%)
Oct 25, 2023 2.610 2.640 2.540 2.600 1,225,579 -0.04(-1.52%)
Oct 24, 2023 2.690 2.720 2.625 2.640 1,005,919 -0.02(-0.75%)
Oct 23, 2023 2.610 2.680 2.580 2.660 1,318,563 +0.06(+2.31%)
Oct 20, 2023 2.670 2.680 2.600 2.600 999,717 -0.06(-2.26%)
Oct 19, 2023 2.690 2.720 2.620 2.660 2,048,911 -0.03(-1.12%)
Oct 18, 2023 2.860 2.865 2.680 2.690 1,244,243 -0.17(-5.94%)
Oct 17, 2023 2.780 2.900 2.750 2.860 1,083,104 +0.07(+2.51%)
Oct 16, 2023 2.780 2.839 2.760 2.790 868,281 +0.04(+1.45%)
Oct 13, 2023 2.800 2.820 2.750 2.750 1,158,212 -0.05(-1.79%)
Oct 12, 2023 2.900 2.900 2.770 2.800 1,144,451 -0.08(-2.78%)
Oct 11, 2023 3.000 3.050 2.860 2.880 1,122,160 -0.10(-3.36%)
Oct 10, 2023 2.880 3.015 2.880 2.980 1,262,597 +0.11(+3.83%)
Oct 09, 2023 2.880 2.890 2.830 2.870 970,810 -0.03(-1.03%)
Oct 06, 2023 2.900 2.930 2.820 2.900 1,216,160 +0.00(+0.00%)
Oct 05, 2023 3.000 3.020 2.870 2.900 1,435,638 -0.11(-3.65%)
Oct 04, 2023 3.070 3.085 2.990 3.010 1,111,102 -0.06(-1.95%)
Oct 03, 2023 3.000 3.110 2.990 3.070 1,462,122 +0.05(+1.66%)
Oct 02, 2023 3.140 3.140 3.010 3.020 1,258,386 -0.12(-3.82%)
Sep 29, 2023 3.170 3.195 3.120 3.140 1,398,113 +0.00(+0.00%)
Sep 28, 2023 3.190 3.205 3.100 3.140 912,631 -0.05(-1.57%)
Sep 27, 2023 3.240 3.310 3.170 3.190 1,401,286 +0.04(+1.27%)
Sep 26, 2023 3.280 3.280 3.140 3.150 1,776,424 -0.10(-3.08%)
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%)
Jul 03, 2023 4.160 4.230 4.151 4.190 533,819 +0.05(+1.21%)
Jun 30, 2023 4.210 4.270 4.130 4.140 1,381,194 -0.06(-1.43%)
Jun 29, 2023 4.110 4.230 4.100 4.200 1,120,144 +0.08(+1.94%)
Jun 28, 2023 4.120 4.130 4.070 4.120 654,097 +0.00(+0.00%)
Jun 27, 2023 4.070 4.140 4.040 4.120 648,342 +0.05(+1.23%)
Jun 26, 2023 4.100 4.160 4.045 4.070 1,017,939 -0.05(-1.21%)
Jun 23, 2023 4.070 4.140 4.040 4.120 1,541,413 +0.00(+0.00%)
Jun 22, 2023 4.190 4.190 4.075 4.120 1,062,551 -0.07(-1.67%)
Jun 21, 2023 4.150 4.210 4.080 4.190 1,076,257 +0.03(+0.72%)
Jun 20, 2023 4.210 4.230 4.150 4.160 1,285,261 -0.04(-0.95%)
Jun 16, 2023 4.250 4.280 4.150 4.200 1,626,864 -0.04(-0.94%)
Jun 15, 2023 4.150 4.250 4.240 1,107,150 -0.05(-1.17%)
May 08, 2023 4.380 4.380 4.240 4.290 1,053,891 -0.06(-1.38%)
May 05, 2023 4.200 4.370 4.200 4.350 1,253,511 +0.19(+4.57%)
May 04, 2023 4.130 4.190 4.100 4.160 1,147,978 +0.01(+0.24%)
May 03, 2023 4.100 4.220 4.100 4.150 1,592,333 +0.05(+1.22%)
May 02, 2023 4.190 4.190 4.030 4.100 1,306,840 -0.08(-1.91%)
May 01, 2023 4.260 4.290 4.180 4.180 1,073,468 -0.10(-2.34%)
Apr 28, 2023 4.250 4.320 4.250 4.280 1,098,476 -0.01(-0.23%)
Apr 27, 2023 4.280 4.290 4.220 4.290 1,256,823 +0.04(+1.06%)
Apr 26, 2023 4.250 4.320 4.225 4.245 1,084,307 -0.00(-0.12%)
Apr 25, 2023 4.400 4.400 4.240 4.250 1,393,691 -0.19(-4.28%)
Apr 24, 2023 4.490 4.515 4.400 4.440 1,383,174 -0.07(-1.55%)
Apr 21, 2023 4.530 4.530 4.450 4.510 1,361,761 -0.02(-0.44%)
Apr 20, 2023 4.530 4.540 4.495 4.530 1,136,509 -0.04(-0.88%)
Apr 19, 2023 4.590 4.610 4.550 4.570 1,463,278 -0.04(-0.87%)
Apr 18, 2023 4.710 4.730 4.580 4.610 1,082,728 -0.11(-2.33%)
Apr 17, 2023 4.660 4.720 4.625 4.720 820,439 +0.06(+1.29%)
Apr 14, 2023 4.750 4.800 4.640 4.660 967,445 -0.11(-2.31%)
Apr 13, 2023 4.670 4.790 4.650 4.770 1,049,676 +0.16(+3.47%)
Apr 12, 2023 4.790 4.809 4.610 4.610 1,543,193 -0.15(-3.15%)
Apr 11, 2023 4.800 4.835 4.730 4.760 1,437,170 -0.04(-0.83%)
Apr 10, 2023 4.780 4.840 4.750 4.800 1,039,190 +0.00(+0.00%)
Apr 06, 2023 4.840 4.840 4.700 4.800 1,206,821 -0.04(-0.83%)
Apr 05, 2023 4.930 4.930 4.800 4.840 980,623 -0.12(-2.42%)
Apr 04, 2023 4.950 4.980 4.890 4.960 962,651 +0.01(+0.20%)
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.