GoPro Inc Historical Data

GPRO Page 2
Download
Date Close Price change Market cap Trading volume
Apr 4 $ 8.3
+0.61%
$ 16.61 billion $ 358
Mar 28 $ 8.66
+3.22%
$ 17.31 billion $ 148
Mar 21 $ 8.38
+0.48%
$ 16.77 billion $ 84
Mar 14 $ 8.07
+7.02%
$ 16.15 billion $ 152
Mar 7 $ 7.85
+1.29%
$ 15.69 billion $ 195
Feb 28 $ 8.19
-4.21%
$ 16.37 billion $ 34
Feb 21 $ 8.54
-1.61%
$ 17.09 billion $ 68
Feb 14 $ 8.69
-0.57%
$ 17.37 billion $ 44
Feb 7 $ 8.73
-0.46%
$ 17.47 billion $ 1,158
Jan 31 $ 8.78
+3.85%
$ 17.55 billion $ 164,152
Jan 24 $ 8.43
-5.55%
$ 16.86 billion $ 17
Jan 17 $ 8.93
-14.47%
$ 17.85 billion $ 214
Jan 10 $ 10.44
-2.29%
$ 20.87 billion $ 313
Jan 3 $ 10.68
+0.66%
$ 21.36 billion $ 481
Dec 20 $ 10.84
+3.68%
$ 21.69 billion $ 32
Dec 13 $ 10.46
-1.92%
$ 20.92 billion $ 1,228
Dec 6 $ 10.66
+5.65%
$ 21.33 billion $ 708
Nov 29 $ 9.96
-0.90%
$ 19.93 billion $ 1,119
Nov 22 $ 10.27
-8.10%
$ 20.53 billion $ 186
Nov 15 $ 11.17
+1.18%
$ 22.34 billion $ 1,706
Nov 8 $ 11.04
+15.97%
$ 22.08 billion $ 7,447
Nov 1 $ 9.52
+11.35%
$ 19.04 billion $ 179,456
Oct 25 $ 8.55
-3.28%
$ 17.1 billion $ 112
Oct 18 $ 8.84
-3.60%
$ 17.68 billion $ 45
Oct 11 $ 8.87
+3.02%
$ 17.74 billion $ 132
Oct 4 $ 8.61
-7.82%
$ 17.22 billion $ 452
Sep 27 $ 9.34
-3.91%
$ 18.68 billion $ 123
Sep 20 $ 9.72
+1.89%
$ 19.44 billion $ 161
Sep 13 $ 9.54
+3.02%
$ 19.08 billion $ 323
Sep 6 $ 9.26
-6.28%
$ 18.52 billion $ 500
Aug 30 $ 9.88
-0.60%
$ 19.76 billion $ 247
Aug 23 $ 9.94
+0.10%
$ 19.88 billion $ 986
Aug 16 $ 9.93
-1.49%
$ 19.86 billion $ 1,363
Aug 9 $ 10.08
-6.84%
$ 20.16 billion $ 4,714
Aug 2 $ 10.03
-1.03%
$ 20.06 billion $ 6,448
Jul 26 $ 10.14
-0.62%
$ 20.28 billion $ 4,371
Jul 19 $ 10.2
+3.08%
$ 20.39 billion $ 6,871
Jul 12 $ 10
-5.47%
$ 9.46 million $ 5,060
Jul 5 $ 10.58
-4.85%
$ 10.01 million $ 2,124
Jun 28 $ 11.12
-3.71%
$ 10.52 million $ 1,360
Jun 21 $ 11.55
+1.51%
$ 10.92 million $ 588
Jun 14 $ 11.37
-9.59%
$ 10.76 million $ 140,676
Jun 7 $ 12.57
+12.71%
$ 11.89 million $ 60,569
May 31 $ 11.06
-1.00%
$ 10.46 million $ 67
May 24 $ 11.17
+10.19%
$ 10.57 million $ 1,107
May 17 $ 9.92
+1.30%
$ 9.39 million $ 89
May 10 $ 9.79
+4.85%
$ 9.27 million $ 10,602
May 3 $ 10.43
-4.92%
$ 9.87 million $ 87
Apr 26 $ 11.63
+1.18%
$ 11 million $ 105
Apr 19 $ 10.98
-3.19%
$ 10.39 million $ 25,087