GoPro Inc Historical Data

GPRO Page 15
Download
Date Close Price change Market cap Trading volume
Jul 22, 2020 $ 5.17
-0.18%
$ 4.89 million $ 5
Jul 21, 2020 $ 5.1
+3.93%
$ 4.83 million $ 5
Jul 20, 2020 $ 4.91
+1.24%
$ 4.64 million $ 5
Jul 16, 2020 $ 5
+0.00%
$ 4.73 million $ 1,000
Jul 15, 2020 $ 5
+4.02%
$ 4.73 million $ 1,000
Jul 14, 2020 $ 4.81
-2.66%
$ 4.55 million $ 962
Jul 13, 2020 $ 4.94
+1.81%
$ 4.67 million $ 1,028
Jul 12, 2020 $ 4.85
+0.04%
$ 4.59 million $ 5
Jul 11, 2020 $ 4.85
+0.03%
$ 4.59 million $ 5
Jul 10, 2020 $ 4.85
+0.36%
$ 4.59 million $ 5
Jul 9, 2020 $ 4.83
-1.39%
$ 4.57 million $ 5
Jul 8, 2020 $ 4.9
+1.99%
$ 4.63 million $ 5
Jul 7, 2020 $ 4.8
-2.33%
$ 4.54 million $ 14
Jul 6, 2020 $ 4.92
+3.06%
$ 4.65 million $ 49
Jul 5, 2020 $ 4.77
+0.08%
$ 4.52 million $ 10
Jul 4, 2020 $ 4.77
-0.05%
$ 4.51 million $ 10
Jul 3, 2020 $ 4.77
+0.06%
$ 4.51 million $ 10
Jul 2, 2020 $ 4.77
+3.55%
$ 4.51 million $ 10
Jul 1, 2020 $ 4.61
-0.54%
$ 4.36 million $ 18
Jun 30, 2020 $ 4.72
+1.11%
$ 4.47 million $ 24
Jun 29, 2020 $ 4.67
+3.16%
$ 4.42 million $ 42
Jun 28, 2020 $ 4.53
-0.08%
$ 4.28 million $ 109
Jun 27, 2020 $ 4.53
-0.03%
$ 4.29 million $ 109
Jun 26, 2020 $ 4.53
-4.39%
$ 4.29 million $ 109
Jun 25, 2020 $ 4.74
+2.61%
$ 4.49 million $ 142
Jun 24, 2020 $ 4.62
-3.90%
$ 4.37 million $ 148
Jun 23, 2020 $ 4.81
+3.19%
$ 4.55 million $ 58
Jun 22, 2020 $ 4.66
+3.28%
$ 4.41 million $ 228
Jun 21, 2020 $ 4.51
+0.06%
$ 4.27 million $ 699
Jun 20, 2020 $ 4.51
-0.05%
$ 4.27 million $ 699
Jun 19, 2020 $ 4.51
-0.42%
$ 4.27 million $ 699
Jun 18, 2020 $ 4.53
+0.09%
$ 4.29 million $ 127
Jun 13, 2020 $ 4.29
+0.06%
$ 4.06 million $ 5,427
Jun 12, 2020 $ 4.29
+0.58%
$ 4.06 million $ 5,424
Jun 11, 2020 $ 4.26
-14.98%
$ 4.03 million $ 10,879
Jun 10, 2020 $ 5.01
-0.98%
$ 4.74 million $ 7,436
Jun 9, 2020 $ 5.06
-2.49%
$ 4.79 million $ 15,068
Jun 8, 2020 $ 5.19
+6.87%
$ 4.91 million $ 52
Jun 7, 2020 $ 4.86
-0.10%
$ 4.6 million $ 15
Jun 6, 2020 $ 4.86
+0.05%
$ 4.6 million $ 15
Jun 5, 2020 $ 4.86
+3.77%
$ 4.6 million $ 15
Jun 4, 2020 $ 4.68
-1.09%
$ 4.43 million $ 108
Jun 2, 2020 $ 4.81
+1.46%
$ 4.55 million $ 38
Jun 1, 2020 $ 4.74
-2.10%
$ 4.48 million $ 38
May 30, 2020 $ 4.7
+0.01%
$ 4.45 million $ 52
May 29, 2020 $ 4.7
+4.04%
$ 4.45 million $ 52
May 28, 2020 $ 4.52
-3.82%
$ 4.28 million $ 226
May 27, 2020 $ 4.47
+2.92%
$ 4.23 million $ 4
May 26, 2020 $ 4.34
-0.50%
$ 4.11 million $ 278
May 22, 2020 $ 4.15
-0.75%
$ 3.93 million $ 261