GPRO - GoPro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20204.37004.38004.31004.33004.33002,730,600
Jan 24, 20204.42004.48004.32004.44004.44003,732,100
Jan 23, 20204.38004.44004.21004.42004.42004,287,800
Jan 22, 20204.39004.48004.33504.40004.40003,737,400
Jan 21, 20204.28004.41004.21004.38004.38003,543,400
Jan 17, 20204.36004.36004.22004.29004.29006,030,400
Jan 16, 20204.28004.46004.26004.31004.31007,197,300
Jan 15, 20204.16004.46004.14504.24004.24007,697,300
Jan 14, 20204.23004.24004.12004.15004.15004,443,600
Jan 13, 20204.25004.28004.07004.26004.26005,603,800
Jan 10, 20204.40004.41504.24004.27004.27005,010,000
Jan 09, 20204.45004.47004.37004.42004.42004,463,600
Jan 08, 20204.41004.50004.40004.42004.42003,299,700
Jan 07, 20204.44004.48004.38004.40004.40002,850,800
Jan 06, 20204.28004.49004.26004.47004.47003,918,500
Jan 03, 20204.32004.39004.25004.32004.32002,949,700
Jan 02, 20204.40004.49004.34004.40004.40003,625,500
Dec 31, 20194.25004.41504.22004.34004.34004,019,000
Dec 30, 20194.27004.48004.20004.27504.27504,809,100
Dec 27, 20194.25004.38004.20004.29504.29504,324,700
Dec 26, 20194.58004.58004.14004.19004.19006,052,300
Dec 24, 20194.39004.59004.38004.57004.57002,363,300
Dec 23, 20194.39004.43004.34004.40004.40002,236,000
Dec 20, 20194.37004.43004.30004.40004.40002,803,600
Dec 19, 20194.34004.42204.26004.36504.36502,869,100
Dec 18, 20194.41004.45004.33004.36004.36002,563,100
Dec 17, 20194.44004.49004.37004.42004.42002,794,000
Dec 16, 20194.44004.55004.41004.43004.43002,802,000
Dec 13, 20194.39004.48004.31004.42004.42002,961,300
Dec 12, 20194.24004.39004.22504.36004.36002,777,600
Dec 11, 20194.29004.47504.26004.28004.28004,037,100
Dec 10, 20194.15004.30004.08004.30004.30003,512,000
Dec 09, 20194.13004.24004.03004.14004.14004,187,900
Dec 06, 20194.08004.17004.02004.16004.16004,349,800
Dec 05, 20193.94004.09003.94004.04004.04005,010,400
Dec 04, 20194.08004.28503.81003.90003.900013,503,100
Dec 03, 20193.82503.88003.69003.86003.86003,897,800
Dec 02, 20194.07004.08003.82003.83003.83004,250,800
Nov 29, 20193.98004.07003.93004.04004.04001,784,700
Nov 27, 20193.95003.98003.90003.98003.98003,144,600
Nov 26, 20194.03004.08003.90003.90003.90004,314,700
Nov 25, 20194.04004.15004.00004.01004.01004,160,200
Nov 22, 20194.00004.07003.96004.04004.04003,580,600
Nov 21, 20194.08004.08503.94004.00004.00004,835,200
Nov 20, 20194.00004.10003.95004.02004.02004,221,600
Nov 19, 20194.23004.23003.98004.03004.03007,282,900
Nov 18, 20194.60004.61004.14004.16004.16008,324,200
Nov 15, 20194.70004.78004.59004.59004.59004,099,100
Nov 14, 20194.59004.74004.57504.68004.68003,398,700
Nov 13, 20194.52004.66004.42504.61004.61003,533,700
Nov 12, 20194.46004.64004.38004.56004.56004,103,300
Nov 11, 20194.68004.70504.29004.48004.48009,287,400
Nov 08, 20194.78005.03004.52004.71004.710014,819,400
Nov 07, 20194.42004.62004.36504.44504.44507,010,000
Nov 06, 20194.44004.49004.27004.44004.44004,957,400
Nov 05, 20194.47004.54004.42004.46004.46004,302,600
Nov 04, 20194.44004.56004.37004.46004.46005,503,100
Nov 01, 20194.17004.43004.16004.37004.37008,566,400
Oct 31, 20194.09004.17004.02004.16004.16002,383,600
Oct 30, 20194.11004.15003.98004.10004.10002,854,500
Oct 29, 20194.10004.14003.99004.14004.14003,301,500
Oct 28, 20193.96004.22003.96004.05004.05005,916,200
Oct 25, 20193.85003.99003.84003.96003.96003,073,900
Oct 24, 20193.90003.91003.76003.85003.85002,541,300
Oct 23, 20193.76003.89003.73003.88003.88003,034,000
Oct 22, 20193.63003.87003.60003.77003.77004,071,400
Oct 21, 20193.69003.69003.62003.65003.65002,626,400
Oct 18, 20193.80003.81803.57503.61003.61003,946,000
Oct 17, 20193.66003.80003.65003.80003.80003,324,000
Oct 16, 20193.65003.70503.62003.67003.67002,419,100
Oct 15, 20193.70003.75003.62503.66003.66003,455,700
Oct 14, 20193.75003.85003.61003.64003.64004,173,800
Oct 11, 20193.41003.83003.41003.74003.740015,300,900
Oct 10, 20193.54003.58003.25003.38003.380010,329,000
Oct 09, 20193.50003.56003.40003.50503.50508,389,300
Oct 08, 20193.75003.76003.40003.44003.440010,769,100
Oct 07, 20193.98003.99003.70003.70003.700010,641,900
Oct 04, 20194.16004.24003.92003.97003.970010,455,000
Oct 03, 20194.24004.28003.80104.15504.155036,389,900
Oct 02, 20195.31005.33004.96505.13005.13005,325,500
Oct 01, 20195.44005.79005.26005.28005.280010,761,800
Sep 30, 20195.39005.43005.04005.18505.185010,003,500
Sep 27, 20195.09005.53004.76005.02505.025013,909,900
Sep 26, 20194.62004.79004.62004.68004.68002,595,500
Sep 25, 20194.48004.70004.46004.62004.62002,846,200
Sep 24, 20194.68004.72004.43004.47004.47003,641,800
Sep 23, 20194.64004.85504.62004.77004.77002,486,700
Sep 20, 20194.55004.68004.53004.66004.66002,848,800
Sep 19, 20194.51004.63004.50004.56004.56002,148,700
Sep 18, 20194.52004.62004.46004.52004.52002,237,600
Sep 17, 20194.62004.62004.46004.57004.57002,044,100
Sep 16, 20194.58004.76504.57004.64004.64002,402,100
Sep 13, 20194.57004.65004.53004.56004.56002,280,800
Sep 12, 20194.66004.68004.51004.56004.56002,307,500
Sep 11, 20194.64004.73004.54004.67004.67003,043,000
Sep 10, 20194.37004.73004.37004.62004.62005,311,600
Sep 09, 20194.16004.45504.16004.36004.36005,149,400
Sep 06, 20194.11004.15004.08004.12004.12002,052,100
Sep 05, 20193.95004.12003.95004.09004.09003,512,200
Sep 04, 20193.82003.96003.79003.91003.91004,493,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...