GoPro Inc Historical Data

GPRO Page 13
Download
Date Close Price change Market cap Trading volume
Nov 17, 2020 $ 7.84
+7.72%
$ 7.42 million $ 3,920
Nov 16, 2020 $ 7.28
+2.30%
$ 6.88 million $ 1,099
Nov 15, 2020 $ 7.11
+0.10%
$ 6.73 million $ 555
Nov 14, 2020 $ 7.11
-0.07%
$ 6.72 million $ 554
Nov 13, 2020 $ 7.11
+5.60%
$ 6.73 million $ 555
Nov 12, 2020 $ 6.73
-3.24%
$ 6.37 million $ 411
Nov 11, 2020 $ 6.96
+3.83%
$ 6.58 million $ 1,211
Nov 10, 2020 $ 6.7
-2.82%
$ 6.34 million $ 5,034
Nov 9, 2020 $ 6.9
-2.92%
$ 6.53 million $ 3,221
Nov 6, 2020 $ 7.93
+20.29%
$ 7.51 million $ 4,268
Nov 5, 2020 $ 6.6
+6.84%
$ 6.24 million $ 2,104
Nov 4, 2020 $ 6.17
+2.95%
$ 5.84 million $ 772
Nov 3, 2020 $ 6
+3.26%
$ 5.67 million $ 150
Nov 2, 2020 $ 5.81
-1.49%
$ 5.49 million $ 2,323
Nov 1, 2020 $ 5.89
+0.08%
$ 5.58 million $ 4,356
Oct 31, 2020 $ 5.89
-0.11%
$ 5.57 million $ 4,353
Oct 30, 2020 $ 5.9
-3.15%
$ 5.58 million $ 4,358
Oct 29, 2020 $ 6.09
+0.36%
$ 5.76 million $ 511
Oct 28, 2020 $ 6.07
-5.30%
$ 5.74 million $ 12,194
Oct 27, 2020 $ 6.41
-5.87%
$ 6.06 million $ 186
Oct 26, 2020 $ 6.81
+0.05%
$ 6.44 million $ 4,839
Oct 25, 2020 $ 6.8
-0.06%
$ 6.44 million $ 4,837
Oct 24, 2020 $ 6.81
-0.02%
$ 6.44 million $ 4,839
Oct 23, 2020 $ 6.81
+2.41%
$ 6.44 million $ 4,840
Oct 22, 2020 $ 6.65
+1.86%
$ 6.29 million $ 685
Oct 21, 2020 $ 6.53
-2.85%
$ 6.17 million $ 1,070
Oct 20, 2020 $ 6.72
-1.04%
$ 6.35 million $ 1,719
Oct 19, 2020 $ 6.79
+0.01%
$ 6.42 million $ 3,869
Oct 18, 2020 $ 6.79
-0.01%
$ 6.42 million $ 3,869
Oct 17, 2020 $ 6.79
-0.02%
$ 6.42 million $ 3,869
Oct 16, 2020 $ 6.79
-2.86%
$ 6.42 million $ 3,870
Oct 15, 2020 $ 6.99
+0.82%
$ 6.61 million $ 916
Oct 14, 2020 $ 6.93
+0.47%
$ 6.56 million $ 4,139
Oct 13, 2020 $ 6.9
+1.82%
$ 6.53 million $ 5,464
Oct 12, 2020 $ 6.78
+10.22%
$ 6.41 million $ 25,045
Oct 11, 2020 $ 6.15
-0.01%
$ 5.82 million $ 20,829
Oct 10, 2020 $ 6.15
-0.05%
$ 5.82 million $ 20,828
Oct 9, 2020 $ 6.15
-2.34%
$ 5.82 million $ 20,839
Oct 8, 2020 $ 6.41
-0.04%
$ 6.06 million $ 3,511
Oct 7, 2020 $ 6.41
+29.48%
$ 6.06 million $ 3,513
Oct 6, 2020 $ 4.95
+6.04%
$ 4.68 million $ 89
Oct 5, 2020 $ 4.67
+2.58%
$ 4.42 million $ 145
Oct 4, 2020 $ 4.55
+0.01%
$ 4.31 million $ 269
Oct 3, 2020 $ 4.55
+0.04%
$ 4.31 million $ 269
Oct 2, 2020 $ 4.55
-0.89%
$ 4.3 million $ 268
Oct 1, 2020 $ 4.59
+1.53%
$ 4.34 million $ 28
Sep 30, 2020 $ 4.52
-1.09%
$ 4.28 million $ 240
Sep 29, 2020 $ 4.52
+1.32%
$ 4.28 million $ 9
Sep 28, 2020 $ 4.46
+3.99%
$ 4.22 million $ 27
Sep 27, 2020 $ 4.29
+0.01%
$ 4.06 million $ 26