Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GoPro, Inc. (GPRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.51+0.17 (+2.04%)
At close: 04:00PM EST
8.46 -0.05 (-0.59%)
After hours: 07:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20228.358.528.128.518.512,495,079
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, 20228.508.768.118.718.715,147,500
Jan 21, 20229.069.178.808.928.924,572,400
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, 202210.2610.4910.2610.4410.441,670,900
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
Dec 28, 202110.6510.9410.5910.6710.671,313,800
Dec 27, 202110.7810.8610.6210.6810.681,768,200
Dec 23, 202110.7110.9010.6510.7810.781,043,400
Dec 22, 202110.6210.8310.5810.7610.76924,500
Dec 21, 202110.5410.7410.4110.6810.681,353,300
Dec 20, 202110.1910.4010.0510.3610.361,920,800
Dec 17, 202110.5310.6210.3210.4610.462,589,100
Dec 16, 202110.8710.9810.4510.5310.532,093,900
Dec 15, 202110.6010.8510.3110.8410.842,056,400
Dec 14, 202110.2510.6910.2010.6210.622,781,200
Dec 13, 202111.0011.5910.6910.7010.705,366,300
Dec 10, 202110.7910.9110.5010.6610.662,235,100
Dec 09, 202110.6910.9810.6710.7610.761,973,400
Dec 08, 202110.5710.8210.5310.7910.791,864,700
Dec 07, 202110.3210.5910.2810.5110.512,260,800
Dec 06, 20219.8410.269.6310.1210.121,970,800
Dec 03, 202110.2510.279.839.889.883,019,600
Dec 02, 202110.1010.269.8610.2610.262,064,800
Dec 01, 202110.3210.6610.0810.0810.083,103,600
Nov 30, 202110.3410.489.9110.0010.003,563,600
Nov 29, 202110.4410.5810.1610.3310.332,541,200
Nov 26, 202110.1710.5010.1410.2710.271,611,100
Nov 24, 202110.4710.6610.4210.4910.492,458,100
Nov 23, 202110.6010.9010.4610.6410.643,664,100
Nov 22, 202111.1911.3410.9010.9110.912,860,900
Nov 19, 202111.3211.6411.1211.1711.172,608,500
Nov 18, 202112.0512.1411.4111.4511.455,400,100
Nov 17, 202111.6311.6911.3511.5511.553,429,900
Nov 16, 202111.4311.8911.4211.6411.647,051,600
Nov 15, 202111.2011.6510.7511.6211.627,402,900
Nov 12, 202110.4911.1610.4711.1611.167,211,600
Nov 11, 20219.9910.709.9410.4610.465,751,100
Nov 10, 20219.8610.059.649.679.672,603,700
Nov 09, 20219.9110.129.819.899.892,733,700
Nov 08, 20219.6710.109.669.889.885,455,500
Nov 05, 20219.9510.109.289.589.588,332,900
Nov 04, 20219.049.068.828.888.883,717,100
Nov 03, 20218.629.058.609.009.004,045,100
Nov 02, 20218.768.768.538.658.652,232,400
Nov 01, 20218.678.938.668.798.792,287,700
Oct 29, 20218.688.728.528.618.611,734,000
Oct 28, 20218.558.778.518.738.732,383,400
Oct 27, 20218.648.698.538.568.561,916,800
Oct 26, 20218.948.958.588.658.652,756,500
Oct 25, 20218.878.998.818.898.892,466,700
Oct 22, 20219.069.128.818.898.891,855,700
Oct 21, 20219.109.199.099.149.142,058,900
Oct 20, 20219.139.279.109.159.151,262,600
Oct 19, 20219.149.198.989.139.131,371,000
Oct 18, 20218.779.098.759.069.061,876,000
Oct 15, 20219.119.148.838.838.832,384,700
Oct 14, 20218.979.118.909.029.022,985,600
Oct 13, 20218.838.948.818.928.921,067,600
Oct 12, 20218.858.948.778.808.801,688,600
Oct 11, 20218.679.078.658.748.742,114,000
Oct 08, 20218.928.968.658.658.651,985,000
Oct 07, 20218.979.108.908.918.911,627,400
Oct 06, 20219.019.088.808.878.872,395,500
Oct 05, 20219.139.218.999.159.151,782,900
Oct 04, 20219.299.459.019.079.072,660,900
Oct 01, 20219.389.509.319.399.391,489,700
Sep 30, 20219.429.589.299.369.361,934,900
Sep 29, 20219.709.709.429.489.481,267,600
Sep 28, 20219.879.889.619.689.681,534,000
Sep 27, 20219.799.949.659.919.911,657,200
Sep 24, 20219.809.849.529.789.781,703,400
Sep 23, 20219.809.999.779.859.851,203,100
Sep 22, 20219.489.859.489.749.742,143,600
Sep 21, 20219.429.559.349.449.441,488,500
Sep 20, 20219.309.469.179.419.412,418,200
Sep 17, 20219.589.669.399.579.572,312,500
Sep 16, 20219.609.769.559.669.662,031,500
Sep 15, 20219.409.609.239.579.572,459,100
Sep 14, 20219.529.649.229.419.412,895,400
Sep 13, 20219.389.609.309.519.512,712,200
Sep 10, 20219.699.869.309.329.321,811,500
Sep 09, 20219.539.739.329.619.612,462,600
Sep 08, 20219.739.819.529.559.552,196,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement