Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GoPro, Inc. (GPRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.63-0.03 (-0.45%)
At close: 04:00PM EDT
6.78 +0.15 (+2.26%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20226.776.776.436.636.631,679,600
May 19, 20226.676.866.656.666.661,908,800
May 18, 20226.897.026.726.796.791,735,300
May 17, 20227.017.186.997.087.081,673,100
May 16, 20227.047.066.836.896.891,891,200
May 13, 20226.877.136.807.057.053,214,300
May 12, 20226.346.806.306.676.673,343,300
May 11, 20226.476.766.346.356.354,199,700
May 10, 20226.686.806.286.496.492,931,100
May 09, 20227.007.046.396.456.455,117,700
May 06, 20228.158.156.867.157.157,179,300
May 05, 20229.209.248.668.758.752,644,600
May 04, 20229.239.428.899.399.392,852,400
May 03, 20228.879.278.759.249.243,066,200
May 02, 20228.938.948.668.848.842,262,100
Apr 29, 20228.618.948.588.928.923,662,300
Apr 28, 20228.578.728.368.628.621,469,500
Apr 27, 20228.658.728.368.468.461,908,000
Apr 26, 20228.868.898.528.688.681,967,700
Apr 25, 20228.488.948.448.928.922,696,700
Apr 22, 20228.788.808.538.598.591,873,600
Apr 21, 20229.139.248.768.838.831,939,100
Apr 20, 20228.919.138.909.069.062,126,500
Apr 19, 20228.798.988.738.868.861,975,200
Apr 18, 20228.728.848.528.838.832,285,300
Apr 14, 20228.838.898.688.758.751,831,500
Apr 13, 20228.608.898.518.858.851,792,200
Apr 12, 20228.508.928.458.588.583,225,500
Apr 11, 20228.288.448.098.368.362,909,400
Apr 08, 20228.328.458.238.318.312,411,400
Apr 07, 20228.308.478.208.328.323,119,300
Apr 06, 20228.398.418.168.288.282,433,900
Apr 05, 20228.768.878.488.508.502,868,500
Apr 04, 20228.638.878.588.838.831,795,200
Apr 01, 20228.598.718.448.548.542,724,200
Mar 31, 20228.598.618.438.538.532,259,900
Mar 30, 20228.798.858.638.658.652,128,800
Mar 29, 20228.568.848.568.828.822,461,100
Mar 28, 20228.398.458.328.458.451,367,500
Mar 25, 20228.388.448.308.378.372,333,200
Mar 24, 20228.328.418.248.418.411,518,200
Mar 23, 20228.198.338.118.248.241,558,400
Mar 22, 20228.088.298.088.268.261,898,700
Mar 21, 20228.098.187.938.028.021,478,900
Mar 18, 20227.898.147.858.148.142,231,800
Mar 17, 20227.838.017.828.008.001,532,200
Mar 16, 20227.717.967.687.937.932,265,800
Mar 15, 20227.467.677.427.627.621,831,400
Mar 14, 20227.757.797.377.447.442,086,600
Mar 11, 20227.937.997.697.697.691,180,800
Mar 10, 20227.807.947.707.917.911,561,400
Mar 09, 20227.968.097.917.967.961,427,200
Mar 08, 20227.638.007.567.727.722,867,000
Mar 07, 20228.148.277.667.667.663,166,000
Mar 04, 20228.478.508.148.238.231,846,500
Mar 03, 20228.728.788.468.578.571,749,800
Mar 02, 20228.468.818.418.728.722,864,200
Mar 01, 20228.628.818.268.368.362,773,700
Feb 28, 20228.598.778.528.608.603,737,700
Feb 25, 20228.488.568.258.548.542,101,800
Feb 24, 20227.888.497.848.478.474,002,200
Feb 23, 20228.538.578.218.278.272,323,600
Feb 22, 20228.568.658.338.488.482,474,000
Feb 18, 20228.648.778.568.688.682,442,000
Feb 17, 20228.828.938.698.708.702,377,700
Feb 16, 20228.989.008.828.968.962,240,900
Feb 15, 20228.989.148.929.069.062,747,400
Feb 14, 20228.729.068.728.838.832,987,800
Feb 11, 20228.849.078.708.758.754,181,700
Feb 10, 20228.969.188.778.788.783,470,700
Feb 09, 20229.329.359.019.119.113,390,600
Feb 08, 20228.899.268.859.219.214,174,300
Feb 07, 20228.839.068.808.928.923,976,300
Feb 04, 20228.849.278.608.788.786,125,500
Feb 03, 20228.848.958.378.448.446,081,300
Feb 02, 20229.329.499.059.069.062,930,600
Feb 01, 20229.019.258.929.249.243,576,900
Jan 31, 20228.478.918.478.868.863,880,400
Jan 28, 20228.358.528.128.518.512,498,300
Jan 27, 20228.578.658.248.348.342,757,500
Jan 26, 20228.768.828.388.478.475,848,300
Jan 25, 20228.508.698.378.588.583,184,500
Jan 24, 20228.508.768.118.718.715,147,100
Jan 21, 20229.069.178.808.928.924,587,200
Jan 20, 20229.709.859.159.189.183,416,800
Jan 19, 202210.0010.119.699.709.702,954,300
Jan 18, 202210.3710.449.9710.0110.012,620,500
Jan 14, 202210.2610.4910.2610.4410.441,672,100
Jan 13, 202210.6010.6810.4010.4210.421,132,000
Jan 12, 202210.5910.7410.4810.5810.581,105,700
Jan 11, 202210.4010.7110.1910.5910.591,964,300
Jan 10, 202210.6010.6610.1710.4210.423,000,500
Jan 07, 202210.8610.9910.5910.6810.681,867,800
Jan 06, 202210.6210.9310.5410.6910.691,724,300
Jan 05, 202210.8511.1110.5610.6710.672,239,500
Jan 04, 202210.6610.9110.6010.9110.911,774,300
Jan 03, 202210.4110.8210.4110.6610.661,867,900
Dec 31, 202110.4610.6910.2710.3110.311,729,900
Dec 30, 202110.5610.7210.4610.4810.481,296,100
Dec 29, 202110.6310.8610.5710.6110.612,518,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement