NasdaqGS - Delayed Quote USD

GoPro, Inc. (GPRO)

1.6900 -0.0100 (-0.59%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 1, 2016 16.8700 17.6800 12.7200 12.7800 12.7800 138,228,600
Sep 1, 2016 14.9400 17.4070 12.5800 16.6800 16.6800 229,421,300
Aug 1, 2016 12.5800 16.2500 12.4700 14.6500 14.6500 155,692,700
Jul 1, 2016 10.8600 13.4000 10.2500 12.6400 12.6400 148,332,700
Jun 1, 2016 10.1600 11.4700 9.5100 10.8100 10.8100 123,270,500
May 1, 2016 12.5600 12.6400 8.6200 10.2700 10.2700 153,758,700
Apr 1, 2016 11.8100 14.3500 11.5800 12.6400 12.6400 151,366,000
Mar 1, 2016 12.0600 14.8400 11.0800 11.9600 11.9600 149,212,400
Feb 1, 2016 11.1300 13.4200 9.0100 11.8800 11.8800 172,899,300
Jan 1, 2016 17.5700 20.5000 9.9000 11.4500 11.4500 182,367,500
Dec 1, 2015 20.4600 20.6000 15.9000 18.0100 18.0100 172,733,100
Nov 1, 2015 25.1200 26.1200 18.7500 20.4000 20.4000 141,416,300
Oct 1, 2015 31.0200 31.9500 24.9500 25.0000 25.0000 243,718,300
Sep 1, 2015 43.6000 44.0500 28.9000 31.2200 31.2200 269,933,300
Aug 1, 2015 63.0000 65.4900 42.7500 46.5900 46.5900 155,794,000
Jul 1, 2015 53.1600 65.2500 49.4000 62.1000 62.1000 170,104,500
Jun 1, 2015 56.9000 61.1900 51.9500 52.7200 52.7200 133,680,900
May 1, 2015 49.7100 57.8400 46.5000 55.4600 55.4600 93,142,700
Apr 1, 2015 43.0500 54.0600 40.3700 50.0800 50.0800 135,438,700
Mar 1, 2015 40.2000 44.4500 37.1300 43.4100 43.4100 127,165,000
Feb 1, 2015 50.0500 55.1700 41.6600 41.9800 41.9800 182,674,700
Jan 1, 2015 64.9000 68.5000 45.3600 49.7500 49.7500 115,822,700
Dec 1, 2014 77.0000 77.0000 53.6400 63.2200 63.2200 155,872,200
Nov 1, 2014 77.6400 87.5000 69.8000 77.9700 77.9700 178,102,800
Oct 1, 2014 92.3100 98.4700 64.1410 77.1000 77.1000 242,034,700
Sep 1, 2014 53.0000 96.4500 52.3000 93.7000 93.7000 242,084,800
Aug 1, 2014 41.9700 52.1300 37.2400 51.8000 51.8000 85,613,500
Jul 1, 2014 45.0000 49.9000 36.1000 47.9700 47.9700 251,117,100

Related Tickers

SONO Sonos, Inc.
17.19
+1.66%
 
VZIO VIZIO Holding Corp.
10.76
-0.19%
 
SONY Sony Group Corporation
81.56
+0.32%
 
VUZI Vuzix Corporation
1.3500
+11.57%
 
UEIC Universal Electronics Inc.
9.74
-3.37%
 
VOXX VOXX International Corporation
6.83
-0.87%
 
LPL LG Display Co., Ltd.
3.9400
+2.07%
 
KOSS Koss Corporation
2.3242
-0.68%
 
AAPL Apple Inc.
165.84
+0.51%
 
XIACY Xiaomi Corporation
10.12
-0.08%