Gopro Inc Cl A (NQ: GPRO )

6.910 USD +0.060 (+0.88%)
Streaming Delayed Price Updated: 8:33 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 6.700 6.920 6.610 6.850 3,144,700 +0.11(+1.63%)
Nov 24, 2020 6.660 6.790 6.380 6.740 6,242,366 +0.09(+1.35%)
Nov 23, 2020 6.820 6.970 6.630 6.650 5,643,760 -0.11(-1.63%)
Nov 20, 2020 6.940 7.020 6.700 6.760 12,212,100 -0.15(-2.17%)
Nov 19, 2020 7.390 7.470 6.800 6.910 18,729,167 -1.09(-13.62%)
Nov 18, 2020 7.960 8.300 7.890 8.000 4,547,478 +0.06(+0.76%)
Nov 17, 2020 7.290 7.960 7.280 7.940 4,518,075 +0.60(+8.17%)
Nov 16, 2020 7.210 7.340 7.150 7.340 2,786,052 +0.20(+2.80%)
Nov 13, 2020 6.790 7.410 6.780 7.140 4,961,900 +0.36(+5.31%)
Nov 12, 2020 7.000 7.010 6.740 6.780 3,307,478 -0.22(-3.14%)
Nov 11, 2020 6.870 7.120 6.750 7.000 2,864,009 +0.25(+3.70%)
Nov 10, 2020 7.120 7.150 6.670 6.750 4,208,072 -0.18(-2.60%)
Nov 09, 2020 7.990 8.000 6.930 6.930 8,133,521 -0.73(-9.53%)
Nov 06, 2020 7.960 8.820 7.530 7.660 18,048,300 +1.04(+15.71%)
Nov 05, 2020 6.400 6.720 6.300 6.620 4,264,291 +0.42(+6.77%)
Nov 04, 2020 6.030 6.240 5.920 6.200 2,339,791 +0.20(+3.33%)
Nov 03, 2020 5.970 6.060 5.900 6.000 1,919,119 +0.15(+2.56%)
Nov 02, 2020 6.030 6.090 5.800 5.850 1,616,443 -0.09(-1.52%)
Oct 30, 2020 6.090 6.150 5.800 5.940 2,189,800 -0.17(-2.78%)
Oct 29, 2020 6.140 6.260 6.080 6.110 2,080,032 +0.03(+0.49%)
Oct 28, 2020 6.150 6.290 6.050 6.080 2,518,566 -0.33(-5.15%)
Oct 27, 2020 6.450 6.490 6.350 6.410 1,347,742 -0.02(-0.31%)
Oct 26, 2020 6.690 6.790 6.170 6.430 3,673,668 -0.40(-5.79%)
Oct 23, 2020 6.670 6.930 6.540 6.825 3,015,000 +0.20(+2.94%)
Oct 22, 2020 6.600 6.770 6.310 6.630 2,803,243 +0.08(+1.22%)
Oct 21, 2020 6.710 6.820 6.470 6.550 2,262,541 -0.17(-2.53%)
Oct 20, 2020 6.640 6.870 6.450 6.720 3,549,908 +0.13(+1.97%)
Oct 19, 2020 6.840 6.960 6.530 6.590 3,237,516 -0.21(-3.16%)
Oct 16, 2020 7.060 7.150 6.770 6.805 5,112,900 -0.21(-3.06%)
Oct 15, 2020 6.650 7.200 6.600 7.020 5,143,734 +0.09(+1.30%)
Oct 14, 2020 6.800 7.080 6.660 6.930 5,612,053 +0.02(+0.29%)
Oct 13, 2020 6.900 7.080 6.560 6.910 9,047,237 +0.11(+1.62%)
Oct 12, 2020 6.200 6.820 6.140 6.800 10,657,789 +0.62(+10.03%)
Oct 09, 2020 6.300 6.650 6.070 6.180 6,883,200 -0.03(-0.48%)
Oct 08, 2020 6.360 6.530 5.980 6.210 11,635,067 -0.20(-3.12%)
Oct 07, 2020 5.010 6.470 5.010 6.410 22,086,123 +1.45(+29.23%)
Oct 06, 2020 4.750 5.090 4.720 4.960 4,781,289 +0.27(+5.76%)
Oct 05, 2020 4.620 4.730 4.570 4.690 1,274,998 +0.13(+2.85%)
Oct 02, 2020 4.460 4.600 4.450 4.560 1,103,100 -0.06(-1.30%)
Oct 01, 2020 4.560 4.620 4.450 4.620 1,729,932 +0.09(+1.99%)
Sep 30, 2020 4.620 4.660 4.490 4.530 2,254,282 -0.09(-1.95%)
Sep 29, 2020 4.460 4.640 4.450 4.620 2,779,096 +0.15(+3.36%)
Sep 28, 2020 4.370 4.490 4.340 4.470 2,123,716 +0.16(+3.71%)
Sep 25, 2020 4.130 4.320 4.090 4.310 2,530,300 +0.18(+4.36%)
Sep 24, 2020 4.090 4.180 4.050 4.130 2,987,327 +0.03(+0.73%)
Sep 23, 2020 4.240 4.250 4.050 4.100 3,537,969 -0.05(-1.20%)
Sep 22, 2020 4.070 4.220 4.010 4.150 11,946,975 +0.06(+1.47%)
Sep 21, 2020 3.930 4.090 3.880 4.090 2,299,644 +0.07(+1.74%)
Sep 18, 2020 4.070 4.079 3.885 4.020 2,765,400 +0.00(+0.00%)
Sep 17, 2020 3.980 4.040 3.900 4.020 2,007,542 -0.01(-0.25%)
Sep 16, 2020 3.920 4.150 3.890 4.030 3,432,011 +0.14(+3.60%)
Sep 15, 2020 3.910 4.010 3.870 3.890 1,861,670 +0.04(+1.04%)
Sep 14, 2020 3.810 3.890 3.740 3.850 2,016,570 +0.10(+2.67%)
Sep 11, 2020 3.840 3.850 3.740 3.750 1,422,900 -0.04(-1.06%)
Sep 10, 2020 3.980 4.000 3.770 3.790 2,365,581 -0.21(-5.25%)
Sep 09, 2020 3.920 4.010 3.880 4.000 2,254,659 +0.09(+2.30%)
Sep 08, 2020 3.990 4.030 3.910 3.910 1,834,664 -0.20(-4.87%)
Sep 04, 2020 4.200 4.220 3.860 4.110 2,745,100 -0.05(-1.20%)
Sep 03, 2020 4.440 4.440 4.110 4.160 2,607,919 -0.26(-5.88%)
Sep 02, 2020 4.570 4.600 4.350 4.420 1,968,739 -0.14(-3.18%)
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.