GoPro Inc Historical Data

GPRO Page 10
Download
Date Close Price change Market cap Trading volume
May 10, 2021 $ 9.21
-1.40%
$ 8.71 million $ 9
May 5, 2021 $ 10.43
-3.89%
$ 9.87 million $ 10
May 4, 2021 $ 10.86
-1.09%
$ 10.27 million $ 22
May 3, 2021 $ 10.98
+0.08%
$ 10.39 million $ 55
Apr 30, 2021 $ 11.63
+1.91%
$ 11 million $ 12
Apr 29, 2021 $ 11.41
-2.32%
$ 10.79 million $ 11
Apr 28, 2021 $ 11.68
+1.65%
$ 11.05 million $ 82
Apr 23, 2021 $ 10.98
+1.83%
$ 10.39 million $ 11
Apr 22, 2021 $ 10.79
-2.42%
$ 10.21 million $ 119
Apr 21, 2021 $ 11.06
+2.54%
$ 10.46 million $ 11
Apr 20, 2021 $ 10.78
-2.09%
$ 10.2 million $ 658
Apr 19, 2021 $ 11.01
-2.94%
$ 10.42 million $ 24,288
Apr 18, 2021 $ 11.34
+0.03%
$ 10.73 million $ 136
Apr 17, 2021 $ 11.34
+0.00%
$ 10.73 million $ 136
Apr 16, 2021 $ 11.34
+0.18%
$ 10.73 million $ 136
Apr 15, 2021 $ 11.32
-2.92%
$ 10.71 million $ 79
Apr 14, 2021 $ 11.65
-1.52%
$ 11.02 million $ 268
Apr 13, 2021 $ 11.83
+1.32%
$ 11.19 million $ 225
Apr 12, 2021 $ 11.68
-10.31%
$ 11.05 million $ 2,593
Apr 11, 2021 $ 13.02
+0.01%
$ 12.32 million $ 78
Apr 10, 2021 $ 13.02
+0.00%
$ 12.32 million $ 78
Apr 9, 2021 $ 13.02
+4.21%
$ 12.32 million $ 78
Apr 8, 2021 $ 12.49
+2.19%
$ 11.82 million $ 10,143
Apr 7, 2021 $ 12.23
-0.23%
$ 11.57 million $ 73
Apr 6, 2021 $ 12.26
-0.49%
$ 11.6 million $ 380
Mar 30, 2021 $ 11.37
+2.65%
$ 10.76 million $ 25,378
Mar 29, 2021 $ 11.08
-5.92%
$ 10.48 million $ 11,079
Mar 28, 2021 $ 11.78
+0.02%
$ 11.14 million $ 59
Mar 27, 2021 $ 11.78
-0.05%
$ 11.14 million $ 59
Mar 26, 2021 $ 11.78
-0.14%
$ 11.15 million $ 59
Mar 25, 2021 $ 11.8
+3.29%
$ 11.16 million $ 271
Mar 24, 2021 $ 11.43
-7.34%
$ 10.81 million $ 16,616
Mar 23, 2021 $ 12.34
-7.20%
$ 11.67 million $ 50,840
Mar 22, 2021 $ 13.3
-1.06%
$ 12.58 million $ 293
Mar 21, 2021 $ 13.44
+0.06%
$ 12.71 million $ 309
Mar 20, 2021 $ 13.44
-0.01%
$ 12.71 million $ 309
Mar 19, 2021 $ 13.44
+3.46%
$ 12.71 million $ 309
Mar 18, 2021 $ 12.99
+3.74%
$ 12.29 million $ 701
Mar 17, 2021 $ 12.51
-1.76%
$ 11.84 million $ 2,052
Mar 16, 2021 $ 12.73
+4.52%
$ 12.04 million $ 2,380
Mar 15, 2021 $ 12.18
+14.20%
$ 11.52 million $ 6,406
Mar 14, 2021 $ 10.68
-0.10%
$ 10.1 million $ 2,670
Mar 13, 2021 $ 10.69
+0.02%
$ 10.11 million $ 2,672
Mar 12, 2021 $ 10.69
+9.77%
$ 10.11 million $ 2,672
Mar 11, 2021 $ 9.74
+5.29%
$ 9.21 million $ 321
Mar 10, 2021 $ 9.25
+12.23%
$ 8.76 million $ 1,027
Mar 9, 2021 $ 8.24
-0.33%
$ 7.8 million $ 16
Mar 8, 2021 $ 8.11
+1.14%
$ 7.68 million $ 1,071
Mar 7, 2021 $ 8.03
-0.03%
$ 7.59 million $ 1,060
Mar 6, 2021 $ 8.03
+0.03%
$ 7.6 million $ 1,060