GPRO - GoPro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20193.66003.80003.67003.80003.80003,282,624
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
Sep 03, 20193.83003.85003.62003.82003.82006,363,500
Aug 30, 20193.94003.96003.83003.87003.87002,482,700
Aug 29, 20194.00004.00003.90003.93003.93002,509,500
Aug 28, 20193.86003.93003.78003.90003.90001,952,200
Aug 27, 20193.99003.99003.82003.87003.87003,468,700
Aug 26, 20194.01004.07003.87503.96003.96003,195,300
Aug 23, 20194.19004.21003.95003.96003.96003,031,300
Aug 22, 20194.13004.27004.07004.20004.20002,869,000
Aug 21, 20194.06004.24004.06004.12004.12005,014,800
Aug 20, 20194.00004.07003.98004.06004.06003,021,000
Aug 19, 20194.10004.12004.00004.01004.01002,857,100
Aug 16, 20193.96004.04003.93004.01004.01003,485,700
Aug 15, 20194.08004.11003.91003.98003.98004,447,800
Aug 14, 20194.17004.18004.06004.07004.07002,994,800
Aug 13, 20194.22004.31004.15004.21004.21003,246,100
Aug 12, 20194.30004.30004.18004.25004.25003,788,300
Aug 09, 20194.44004.58004.30004.31004.31003,510,200
Aug 08, 20194.42004.58004.23004.45004.45009,128,400
Aug 07, 20194.25004.63004.14004.41004.410010,010,400
Aug 06, 20194.30004.42004.09004.30004.300010,149,600
Aug 05, 20194.35004.42004.05004.27004.27008,456,400
Aug 02, 20195.16005.19004.17004.39004.390013,390,900
Aug 01, 20195.30005.35005.01005.03005.03007,964,600
Jul 31, 20195.42005.59005.28005.29005.29004,099,300
Jul 30, 20195.32005.42005.29005.40005.40002,727,600
Jul 29, 20195.34005.38005.25005.36005.36003,051,600
Jul 26, 20195.45005.45005.26005.40005.40003,916,700
Jul 25, 20195.18005.43005.17005.40005.40005,168,500
Jul 24, 20195.18005.24005.12505.22005.22002,638,700
Jul 23, 20195.11005.20005.08005.16005.16004,607,300
Jul 22, 20195.07005.18005.03005.11005.11002,617,900
Jul 19, 20195.06005.22505.02005.03005.03003,517,600
Jul 18, 20195.26005.31005.03005.05005.05004,605,200
Jul 17, 20195.46005.48005.28005.31005.31002,954,200
Jul 16, 20195.52005.54005.42005.46005.46002,381,300
Jul 15, 20195.49005.54005.38005.51005.51002,555,500
Jul 12, 20195.57005.59005.46005.48005.48003,238,800
Jul 11, 20195.60005.64505.48005.57005.57003,848,100
Jul 10, 20195.81005.95005.54005.62005.62004,534,600
Jul 09, 20195.60005.77005.60005.64005.64003,630,700
Jul 08, 20195.52005.64005.47005.59005.59003,320,500
Jul 05, 20195.42005.63505.42005.55005.55002,934,100
Jul 03, 20195.39005.58005.38005.44005.44001,999,600
Jul 02, 20195.36005.44005.30005.38005.38002,614,300
Jul 01, 20195.51005.53005.22005.38005.38005,521,500
Jun 28, 20195.52005.59505.43005.46005.46005,647,600
Jun 27, 20195.67005.67005.50005.52005.52003,596,700
Jun 26, 20195.72005.80005.61005.62005.62002,538,500
Jun 25, 20195.75005.86505.64005.67005.67002,577,400
Jun 24, 20195.85005.90005.62005.72005.72003,129,200
Jun 21, 20195.83005.90005.75005.85005.85001,993,800
Jun 20, 20196.02006.05005.79005.85005.85003,146,500
Jun 19, 20195.92006.06505.87005.97005.97001,995,500
Jun 18, 20195.81005.99005.77005.94005.94002,304,500
Jun 17, 20195.77005.92005.69205.77005.77002,971,100
Jun 14, 20195.85005.95005.77005.77005.77002,291,900
Jun 13, 20196.03006.15005.87005.88005.88002,951,500
Jun 12, 20196.00006.03005.91006.00006.00001,869,500
Jun 11, 20195.93006.06005.86006.02006.02002,796,700
Jun 10, 20195.96006.08005.86005.92005.92004,366,700
Jun 07, 20195.91005.98005.78005.84005.84003,475,300
Jun 06, 20196.06006.11005.82005.93005.93004,272,500
Jun 05, 20196.22006.28505.96506.08006.08004,234,200
Jun 04, 20196.20006.31006.10006.14006.14004,756,900
Jun 03, 20196.28006.38006.07006.12006.12004,549,000
May 31, 20196.30006.44006.22006.30006.30002,973,700
May 30, 20196.67006.71306.44006.44006.44002,589,200
May 29, 20196.77006.81006.53006.68006.68005,399,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...