Skip to main content

Gopro Inc Cl A (NQ: GPRO )

2.225 -0.005 (-0.22%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.