Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GoPro, Inc. - Class A Common Stock (NQ: GPRO )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.120 1.120 1.070 1.100 1,381,253 +0.01(+0.92%)
Dec 23, 2024 1.100 1.130 1.090 1.090 1,655,339 +0.00(+0.00%)
Dec 20, 2024 1.090 1.140 1.080 1.090 2,589,452 -0.01(-0.91%)
Dec 19, 2024 1.140 1.140 1.080 1.100 1,485,522 +0.00(+0.00%)
Dec 18, 2024 1.187 1.190 1.090 1.100 2,189,420 -0.06(-5.17%)
Dec 17, 2024 1.180 1.190 1.135 1.160 1,670,904 -0.01(-0.85%)
Dec 16, 2024 1.200 1.210 1.170 1.170 1,719,282 -0.03(-2.50%)
Dec 13, 2024 1.230 1.240 1.200 1.200 1,199,863 -0.02(-1.64%)
Dec 12, 2024 1.250 1.270 1.210 1.220 1,442,694 -0.03(-2.40%)
Dec 11, 2024 1.270 1.295 1.240 1.250 1,406,495 -0.01(-0.79%)
Dec 10, 2024 1.340 1.340 1.250 1.260 1,435,140 -0.08(-5.97%)
Dec 09, 2024 1.250 1.360 1.240 1.340 3,083,564 +0.09(+7.20%)
Dec 06, 2024 1.210 1.250 1.200 1.250 2,116,463 +0.04(+3.31%)
Dec 05, 2024 1.240 1.250 1.200 1.210 1,243,795 -0.04(-3.20%)
Dec 04, 2024 1.250 1.260 1.220 1.250 1,274,048 +0.00(+0.00%)
Dec 03, 2024 1.230 1.250 1.210 1.250 1,524,784 +0.00(+0.00%)
Dec 02, 2024 1.230 1.260 1.220 1.250 1,492,948 +0.02(+1.63%)
Nov 29, 2024 1.210 1.240 1.200 1.230 810,932 +0.04(+3.36%)
Nov 27, 2024 1.200 1.240 1.190 1.190 1,207,834 +0.00(+0.00%)
Nov 26, 2024 1.240 1.250 1.180 1.190 1,699,243 -0.06(-4.80%)
Nov 25, 2024 1.230 1.290 1.225 1.250 2,077,338 +0.03(+2.46%)
Nov 22, 2024 1.220 1.230 1.200 1.220 1,538,465 +0.02(+1.67%)
Nov 21, 2024 1.130 1.220 1.130 1.200 3,453,615 +0.07(+6.19%)
Nov 20, 2024 1.180 1.190 1.120 1.130 2,517,328 -0.03(-2.59%)
Nov 19, 2024 1.200 1.200 1.160 1.160 2,813,143 -0.03(-2.52%)
Nov 18, 2024 1.220 1.230 1.170 1.190 2,518,329 -0.02(-1.65%)
Nov 15, 2024 1.300 1.300 1.200 1.210 2,159,857 -0.04(-3.20%)
Nov 14, 2024 1.350 1.350 1.230 1.250 3,708,192 -0.10(-7.41%)
Nov 13, 2024 1.420 1.430 1.330 1.350 2,349,840 -0.09(-6.25%)
Nov 12, 2024 1.610 1.620 1.415 1.440 2,386,140 -0.21(-12.73%)
Nov 11, 2024 1.560 1.690 1.530 1.650 3,340,094 +0.08(+5.10%)
Nov 08, 2024 1.400 1.690 1.390 1.570 4,179,723 +0.12(+8.28%)
Nov 07, 2024 1.440 1.495 1.390 1.450 2,244,234 +0.01(+0.69%)
Nov 06, 2024 1.440 1.480 1.390 1.440 1,916,315 +0.04(+2.86%)
Nov 05, 2024 1.340 1.410 1.330 1.400 1,253,169 +0.06(+4.48%)
Nov 04, 2024 1.360 1.419 1.330 1.340 1,065,030 -0.03(-2.19%)
Nov 01, 2024 1.370 1.400 1.330 1.370 834,861 +0.02(+1.48%)
Oct 31, 2024 1.360 1.385 1.330 1.350 861,128 -0.01(-0.74%)
Oct 30, 2024 1.530 1.540 1.350 1.360 1,763,609 -0.20(-12.82%)
Oct 29, 2024 1.350 1.560 1.340 1.560 3,058,241 +0.19(+13.87%)
Oct 28, 2024 1.300 1.370 1.300 1.370 806,383 +0.07(+5.38%)
Oct 25, 2024 1.320 1.340 1.300 1.300 678,237 -0.02(-1.52%)
Oct 24, 2024 1.330 1.370 1.310 1.320 797,931 -0.01(-0.75%)
Oct 23, 2024 1.340 1.340 1.310 1.330 670,196 -0.04(-2.92%)
Oct 22, 2024 1.310 1.370 1.305 1.370 971,935 +0.06(+4.58%)
Oct 21, 2024 1.300 1.320 1.296 1.310 604,289 +0.00(+0.00%)
Oct 18, 2024 1.260 1.310 1.260 1.310 703,457 +0.04(+3.15%)
Oct 17, 2024 1.300 1.300 1.250 1.270 722,084 -0.02(-1.55%)
Oct 16, 2024 1.260 1.290 1.260 1.290 661,946 +0.03(+2.38%)
Oct 15, 2024 1.280 1.290 1.250 1.260 829,030 -0.02(-1.56%)
Oct 14, 2024 1.290 1.290 1.252 1.280 677,394 -0.01(-0.78%)
Oct 11, 2024 1.260 1.290 1.260 1.290 650,188 +0.03(+2.38%)
Oct 10, 2024 1.280 1.285 1.250 1.260 969,938 -0.03(-2.33%)
Oct 09, 2024 1.300 1.310 1.280 1.290 536,674 -0.01(-0.77%)
Oct 08, 2024 1.300 1.300 1.280 1.300 624,935 -0.01(-0.76%)
Oct 07, 2024 1.310 1.340 1.280 1.310 958,238 +0.01(+0.77%)
Oct 04, 2024 1.300 1.340 1.290 1.300 1,357,805 +0.01(+0.78%)
Oct 03, 2024 1.330 1.330 1.290 1.290 550,527 -0.04(-3.01%)
Oct 02, 2024 1.360 1.360 1.320 1.330 635,246 -0.01(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.