GPRO - GoPro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197.207.267.127.207.201,836,000
May 23, 20197.127.217.067.157.152,940,900
May 22, 20197.237.307.167.257.252,175,500
May 21, 20197.157.337.147.277.272,296,200
May 20, 20196.927.186.927.087.084,288,800
May 17, 20197.187.357.047.067.066,382,500
May 16, 20197.487.537.137.247.248,652,900
May 15, 20197.167.647.077.557.5512,956,500
May 14, 20196.627.436.577.387.3812,972,100
May 13, 20196.256.676.206.636.639,509,400
May 10, 20197.037.156.326.416.4115,133,000
May 09, 20196.466.886.116.676.6718,090,600
May 08, 20196.166.386.136.346.345,783,100
May 07, 20196.156.326.096.206.204,749,700
May 06, 20195.896.175.866.146.143,389,400
May 03, 20195.926.035.786.036.034,672,100
May 02, 20195.835.925.605.875.878,016,000
May 01, 20195.915.995.865.865.8610,380,500
Apr 30, 20195.946.035.885.915.913,876,100
Apr 29, 20196.046.145.935.985.982,874,600
Apr 26, 20196.046.146.026.076.071,604,900
Apr 25, 20196.256.296.036.056.052,100,300
Apr 24, 20196.346.416.296.336.331,251,200
Apr 23, 20196.376.406.246.366.362,378,000
Apr 22, 20196.376.456.256.286.282,305,500
Apr 18, 20196.406.476.306.386.382,579,300
Apr 17, 20196.736.736.406.436.433,110,300
Apr 16, 20196.716.756.626.716.711,868,200
Apr 15, 20196.756.866.686.706.701,752,600
Apr 12, 20196.726.836.726.756.751,852,000
Apr 11, 20196.766.786.626.776.772,240,500
Apr 10, 20196.686.896.656.736.734,802,900
Apr 09, 20196.656.746.606.666.663,120,200
Apr 08, 20196.676.746.546.586.582,444,000
Apr 05, 20196.696.756.606.686.682,153,600
Apr 04, 20196.686.726.556.676.671,934,600
Apr 03, 20196.656.796.616.666.662,247,100
Apr 02, 20196.556.686.416.636.632,425,800
Apr 01, 20196.516.576.486.566.561,953,900
Mar 29, 20196.526.576.376.506.504,448,700
Mar 28, 20196.626.706.516.526.522,972,300
Mar 27, 20196.566.626.476.596.592,053,100
Mar 26, 20196.556.686.506.576.571,968,400
Mar 25, 20196.446.566.286.546.542,631,300
Mar 22, 20196.446.616.386.446.442,665,300
Mar 21, 20196.456.546.376.536.531,842,300
Mar 20, 20196.246.546.246.446.443,048,500
Mar 19, 20196.266.346.246.266.261,561,200
Mar 18, 20196.296.346.136.256.252,785,300
Mar 15, 20196.166.356.156.266.264,222,400
Mar 14, 20196.216.386.096.146.142,807,400
Mar 13, 20196.246.256.096.146.142,704,800
Mar 12, 20196.196.296.146.246.242,408,900
Mar 11, 20196.006.266.006.256.254,211,900
Mar 08, 20195.836.025.806.006.003,063,400
Mar 07, 20196.126.165.855.915.914,762,000
Mar 06, 20196.006.235.976.156.153,405,400
Mar 05, 20196.036.035.886.016.012,089,300
Mar 04, 20196.126.135.926.006.002,581,100
Mar 01, 20195.896.125.886.086.085,038,800
Feb 28, 20196.216.255.745.835.837,141,300
Feb 27, 20196.286.346.166.236.233,975,600
Feb 26, 20196.276.416.256.296.293,904,700
Feb 25, 20196.276.436.276.326.324,738,100
Feb 22, 20196.136.256.106.216.212,512,400
Feb 21, 20196.106.186.016.076.072,724,900
Feb 20, 20196.026.135.956.106.102,872,200
Feb 19, 20195.996.075.856.016.013,189,100
Feb 15, 20195.805.995.775.995.994,292,200
Feb 14, 20195.565.885.485.795.794,782,100
Feb 13, 20195.735.745.515.615.614,212,700
Feb 12, 20195.525.725.515.705.705,417,600
Feb 11, 20195.315.535.275.495.496,009,900
Feb 08, 20195.075.355.015.325.327,429,300
Feb 07, 20195.305.475.075.145.1413,463,900
Feb 06, 20195.305.305.105.155.1515,135,000
Feb 05, 20195.125.205.105.115.113,742,300
Feb 04, 20195.125.235.105.135.133,191,000
Feb 01, 20194.995.104.925.045.042,531,100
Jan 31, 20194.905.084.884.934.933,138,200
Jan 30, 20194.955.014.784.874.875,647,300
Jan 29, 20194.884.954.804.824.822,664,200
Jan 28, 20194.855.004.834.904.902,822,800
Jan 25, 20195.015.074.914.934.933,346,500
Jan 24, 20194.855.094.834.964.964,216,700
Jan 23, 20194.834.884.764.844.842,020,500
Jan 22, 20194.874.924.774.794.792,628,800
Jan 18, 20194.904.994.844.914.914,014,600
Jan 17, 20194.884.964.864.924.922,286,700
Jan 16, 20194.885.014.884.924.922,082,200
Jan 15, 20194.904.944.764.914.912,234,100
Jan 14, 20194.955.014.824.864.862,708,500
Jan 11, 20194.835.074.764.994.992,797,100
Jan 10, 20194.854.904.634.894.894,435,500
Jan 09, 20194.834.984.744.924.924,435,100
Jan 08, 20194.684.844.624.734.734,609,600
Jan 07, 20194.514.784.404.634.635,321,500
Jan 04, 20194.324.634.314.514.514,411,300
Jan 03, 20194.364.404.244.274.272,738,100
Jan 02, 20194.194.494.164.364.363,392,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...