GoPro Inc Historical Data

GPRO Page 11
Download
Date Close Price change Market cap Trading volume
Mar 5, 2021 $ 8.03
+1.29%
$ 7.6 million $ 1,060
Mar 4, 2021 $ 7.93
-5.75%
$ 7.5 million $ 71
Mar 3, 2021 $ 8.42
+4.30%
$ 7.96 million $ 4,680
Mar 2, 2021 $ 8.07
-0.22%
$ 7.63 million $ 3,357
Mar 1, 2021 $ 8.09
+7.84%
$ 7.65 million $ 121
Feb 28, 2021 $ 7.5
+0.07%
$ 7.1 million $ 7,215
Feb 27, 2021 $ 7.5
-0.06%
$ 7.1 million $ 7,215
Feb 26, 2021 $ 7.5
+1.46%
$ 7.1 million $ 7,215
Feb 25, 2021 $ 7.41
-6.01%
$ 7.01 million $ 711
Feb 24, 2021 $ 7.88
-0.04%
$ 7.46 million $ 24
Feb 23, 2021 $ 7.87
-0.02%
$ 7.45 million $ 7,618
Feb 22, 2021 $ 7.87
+2.83%
$ 7.45 million $ 3,888
Feb 21, 2021 $ 7.65
+0.04%
$ 7.24 million $ 857
Feb 20, 2021 $ 7.65
-0.07%
$ 7.24 million $ 857
Feb 19, 2021 $ 7.65
+1.89%
$ 7.24 million $ 857
Feb 18, 2021 $ 7.51
-3.10%
$ 7.11 million $ 826
Feb 17, 2021 $ 7.75
-1.38%
$ 7.33 million $ 7,549
Feb 16, 2021 $ 7.86
-1.48%
$ 7.44 million $ 3,828
Feb 15, 2021 $ 7.98
+0.02%
$ 7.55 million $ 1,740
Feb 14, 2021 $ 7.98
+0.00%
$ 7.55 million $ 1,740
Feb 13, 2021 $ 7.98
-0.18%
$ 7.55 million $ 1,739
Feb 12, 2021 $ 7.99
-1.38%
$ 7.56 million $ 1,741
Feb 11, 2021 $ 8.08
+0.14%
$ 7.65 million $ 849
Feb 10, 2021 $ 8.07
-1.02%
$ 7.64 million $ 8,275
Feb 9, 2021 $ 8.16
+0.66%
$ 7.72 million $ 2,488
Feb 8, 2021 $ 8.1
-2.93%
$ 7.66 million $ 16,580
Feb 7, 2021 $ 8.33
-0.16%
$ 7.88 million $ 12,281
Feb 6, 2021 $ 8.35
+0.09%
$ 7.9 million $ 12,313
Feb 5, 2021 $ 8.35
-18.51%
$ 7.9 million $ 12,323
Feb 4, 2021 $ 10.25
-1.65%
$ 9.7 million $ 564
Feb 3, 2021 $ 10.42
+0.14%
$ 9.86 million $ 1,063
Feb 2, 2021 $ 10.39
-0.96%
$ 9.83 million $ 8,582
Feb 1, 2021 $ 10.49
+17.52%
$ 9.92 million $ 34,971
Jan 30, 2021 $ 8.93
-0.04%
$ 8.45 million $ 188
Jan 29, 2021 $ 8.93
-3.28%
$ 8.45 million $ 188
Jan 28, 2021 $ 9.22
-4.43%
$ 8.72 million $ 157
Jan 27, 2021 $ 9.64
+6.60%
$ 9.12 million $ 5,562
Jan 26, 2021 $ 9.05
+3.50%
$ 8.56 million $ 4,091
Jan 24, 2021 $ 8.76
-0.03%
$ 8.29 million $ 3,968
Jan 23, 2021 $ 8.76
-0.09%
$ 8.29 million $ 3,968
Jan 22, 2021 $ 8.76
-0.43%
$ 8.29 million $ 3,968
Jan 21, 2021 $ 8.8
-1.73%
$ 8.33 million $ 26
Jan 20, 2021 $ 8.96
+1.45%
$ 8.47 million $ 143
Jan 19, 2021 $ 8.83
-2.24%
$ 8.36 million $ 35
Jan 16, 2021 $ 8.66
-0.04%
$ 8.2 million $ 875
Jan 15, 2021 $ 8.67
-2.97%
$ 8.2 million $ 875
Jan 14, 2021 $ 8.93
+0.21%
$ 8.44 million $ 1,830
Jan 13, 2021 $ 8.91
-0.85%
$ 8.43 million $ 45
Jan 12, 2021 $ 8.98
-3.86%
$ 8.49 million $ 1,365
Jan 11, 2021 $ 9.34
+13.42%
$ 8.84 million $ 7,314