GPRO - GoPro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20195.465.475.365.395.39675,878
Jul 16, 20195.525.545.425.465.462,349,900
Jul 15, 20195.495.545.385.515.512,555,500
Jul 12, 20195.575.595.465.485.483,238,800
Jul 11, 20195.605.645.485.575.573,848,100
Jul 10, 20195.815.955.545.625.624,534,600
Jul 09, 20195.605.775.605.645.643,630,700
Jul 08, 20195.525.645.475.595.593,320,500
Jul 05, 20195.425.645.425.555.552,934,100
Jul 03, 20195.395.585.385.445.441,999,600
Jul 02, 20195.365.445.305.385.382,614,300
Jul 01, 20195.515.535.225.385.385,521,500
Jun 28, 20195.525.595.435.465.465,647,600
Jun 27, 20195.675.675.505.525.523,596,700
Jun 26, 20195.725.805.615.625.622,538,500
Jun 25, 20195.755.865.645.675.672,577,400
Jun 24, 20195.855.905.625.725.723,129,200
Jun 21, 20195.835.905.755.855.851,993,800
Jun 20, 20196.026.055.795.855.853,146,500
Jun 19, 20195.926.075.875.975.971,995,500
Jun 18, 20195.815.995.775.945.942,304,500
Jun 17, 20195.775.925.695.775.772,971,100
Jun 14, 20195.855.955.775.775.772,291,900
Jun 13, 20196.036.155.875.885.882,951,500
Jun 12, 20196.006.035.916.006.001,869,500
Jun 11, 20195.936.065.866.026.022,796,700
Jun 10, 20195.966.085.865.925.924,366,700
Jun 07, 20195.915.985.785.845.843,475,300
Jun 06, 20196.066.115.825.935.934,272,500
Jun 05, 20196.226.285.976.086.084,234,200
Jun 04, 20196.206.316.106.146.144,756,900
Jun 03, 20196.286.386.076.126.124,549,000
May 31, 20196.306.446.226.306.302,973,700
May 30, 20196.676.716.446.446.442,589,200
May 29, 20196.776.816.536.686.685,399,200
May 28, 20197.187.196.736.786.784,448,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...