Gopro Inc Cl A (NQ: GPRO )

10.10 USD -0.14 (-1.37%)
Streaming Delayed Price Updated: 3:15 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.35 10.46 10.13 10.24 1,335,075 -0.19(-1.82%)
Jul 29, 2021 10.30 10.56 10.28 10.43 1,689,469 +0.16(+1.56%)
Jul 28, 2021 10.21 10.38 10.14 10.27 2,114,890 +0.13(+1.28%)
Jul 27, 2021 10.31 10.31 9.850 10.14 2,255,236 -0.17(-1.65%)
Jul 26, 2021 10.24 10.32 10.11 10.31 1,627,464 +0.06(+0.59%)
Jul 23, 2021 10.37 10.44 10.22 10.25 932,752 +0.01(+0.10%)
Jul 22, 2021 10.62 10.77 10.21 10.24 2,004,743 -0.38(-3.58%)
Jul 21, 2021 10.41 10.68 10.27 10.62 1,169,700 +0.22(+2.12%)
Jul 20, 2021 10.22 10.48 9.945 10.40 2,053,004 +0.20(+1.96%)
Jul 19, 2021 9.790 10.32 9.730 10.20 2,056,915 +0.10(+0.99%)
Jul 16, 2021 10.33 10.49 10.06 10.10 1,817,610 -0.04(-0.39%)
Jul 15, 2021 10.35 10.37 9.925 10.14 3,559,746 -0.36(-3.43%)
Jul 14, 2021 10.55 10.83 10.41 10.50 1,776,249 +0.02(+0.19%)
Jul 13, 2021 10.84 10.94 10.43 10.48 1,901,821 -0.50(-4.55%)
Jul 12, 2021 10.60 11.04 10.53 10.98 2,261,591 +0.34(+3.20%)
Jul 09, 2021 10.70 10.86 10.48 10.64 1,514,256 -0.01(-0.09%)
Jul 08, 2021 10.22 10.83 10.18 10.65 2,143,975 +0.14(+1.33%)
Jul 07, 2021 10.83 10.99 10.20 10.51 4,262,331 -0.37(-3.40%)
Jul 06, 2021 11.17 11.18 10.66 10.88 2,729,226 -0.30(-2.68%)
Jul 02, 2021 11.45 11.64 11.17 11.18 1,470,786 -0.22(-1.93%)
Jul 01, 2021 11.80 11.88 11.25 11.40 2,270,400 -0.25(-2.15%)
Jun 30, 2021 11.50 11.72 11.11 11.65 4,233,446 +0.10(+0.87%)
Jun 29, 2021 11.65 11.72 11.51 11.55 1,255,240 -0.03(-0.26%)
Jun 28, 2021 11.66 11.97 11.38 11.58 2,128,054 -0.02(-0.17%)
Jun 25, 2021 11.59 11.94 11.45 11.60 3,638,847 +0.05(+0.43%)
Jun 24, 2021 11.64 11.66 11.28 11.55 2,057,005 -0.05(-0.43%)
Jun 23, 2021 11.51 11.74 11.51 11.60 1,192,175 +0.05(+0.43%)
Jun 22, 2021 11.55 11.60 11.27 11.55 2,281,386 -0.01(-0.09%)
Jun 21, 2021 11.42 11.65 11.32 11.56 1,536,968 +0.15(+1.31%)
Jun 18, 2021 11.66 11.84 11.29 11.41 3,154,622 -0.45(-3.79%)
Jun 17, 2021 12.05 12.26 11.86 11.86 2,021,838 -0.25(-2.06%)
Jun 16, 2021 12.29 12.30 11.73 12.11 2,474,669 -0.19(-1.54%)
Jun 15, 2021 12.22 12.47 12.11 12.30 2,405,614 -0.07(-0.57%)
Jun 14, 2021 12.97 12.97 12.26 12.37 3,458,296 -0.22(-1.75%)
Jun 11, 2021 11.98 12.66 11.95 12.59 3,803,860 +0.72(+6.07%)
Jun 10, 2021 12.20 12.28 11.86 11.87 3,943,294 -0.26(-2.14%)
Jun 09, 2021 12.30 12.61 11.87 12.13 5,051,229 -0.46(-3.65%)
Jun 08, 2021 11.19 12.62 11.17 12.59 9,247,343 +1.42(+12.71%)
Jun 07, 2021 11.20 11.29 11.04 11.17 1,987,492 +0.13(+1.18%)
Jun 04, 2021 11.22 11.28 10.93 11.04 1,967,069 -0.09(-0.81%)
Jun 03, 2021 11.37 11.48 11.06 11.13 2,125,150 -0.39(-3.39%)
Jun 02, 2021 11.28 11.58 10.99 11.52 4,648,034 +0.27(+2.40%)
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.