GoPro Inc Historical Data

GPRO Page 3
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 5.12
-2.11%
$ 10.23 billion $ 72
Oct 4, 2022 $ 5.22
+1.36%
$ 10.45 billion $ 73
Sep 28, 2022 $ 5.1
+3.03%
$ -- $ 8,804
Sep 27, 2022 $ 4.95
-1.79%
$ 9.89 billion $ 17,090
Sep 16, 2022 $ 5.54
-3.14%
$ 11.09 billion $ 19,180
Sep 15, 2022 $ 5.72
-1.04%
$ 11.45 billion $ 19,803
Sep 14, 2022 $ 5.79
+0.52%
$ 11.57 billion $ 20,010
Sep 2, 2022 $ 5.96
-0.25%
$ 11.91 billion $ 6
Sep 1, 2022 $ 5.97
-1.00%
$ 11.94 billion $ 6
Aug 8, 2022 $ 6.54
+0.00%
$ 13.08 billion $ 20,176
Aug 7, 2022 $ 6.54
+0.00%
$ 13.08 billion $ 20,176
Aug 6, 2022 $ 6.54
+0.00%
$ 13.08 billion $ 20,176
Aug 5, 2022 $ 6.54
-4.46%
$ 13.08 billion $ 20,176
Aug 4, 2022 $ 6.85
+1.48%
$ 13.69 billion $ 21,144
Aug 3, 2022 $ 6.64
+3.03%
$ 13.28 billion $ 33
Aug 2, 2022 $ 6.45
-0.15%
$ 12.89 billion $ 32
Aug 1, 2022 $ 6.46
+0.16%
$ 12.91 billion $ 6
Jul 25, 2022 $ 5.98
-0.83%
$ 11.96 billion $ 60
Jul 24, 2022 $ 6.03
+0.00%
$ 12.06 billion $ 60
Jul 23, 2022 $ 6.03
+0.00%
$ 12.06 billion $ 60
Jul 22, 2022 $ 6.03
-3.29%
$ 12.06 billion $ 60
Jul 21, 2022 $ 6.24
+2.97%
$ 12.47 billion $ 12
Jul 8, 2022 $ 5.62
+1.17%
$ 11.23 billion $ 22,460
Jul 7, 2022 $ 5.55
-0.09%
$ 11.1 billion $ 22,200
Jul 6, 2022 $ 5.55
+0.36%
$ 11.11 billion $ 22,220
Jul 5, 2022 $ 5.37
-3.42%
$ 10.73 billion $ 59
Jul 4, 2022 $ 5.55
+0.00%
$ 11.11 billion $ 61
Jul 3, 2022 $ 5.55
+0.00%
$ 11.11 billion $ 61
Jul 2, 2022 $ 5.55
+0.00%
$ 11.11 billion $ 61
Jul 1, 2022 $ 5.55
+1.28%
$ 11.11 billion $ 61
Jun 16, 2022 $ 5.71
-4.60%
$ 11.41 billion $ 6
Jun 15, 2022 $ 5.98
+4.27%
$ 11.96 billion $ 6
Jun 14, 2022 $ 5.74
-2.22%
$ 11.47 billion $ 6
Jun 13, 2022 $ 5.87
-7.71%
$ 11.73 billion $ 18
Jun 12, 2022 $ 6.36
+0.00%
$ 12.71 billion $ 6
Jun 11, 2022 $ 6.36
+0.00%
$ 12.71 billion $ 6
Jun 10, 2022 $ 6.36
-2.31%
$ 12.71 billion $ 6
Jun 9, 2022 $ 6.5
-1.96%
$ 13.01 billion $ 13
Jun 7, 2022 $ 6.83
+0.59%
$ 13.65 billion $ 7
Jun 6, 2022 $ 6.79
-1.31%
$ 13.57 billion $ 7
Jun 1, 2022 $ 6.87
-0.58%
$ 13.73 billion $ 7
May 31, 2022 $ 6.91
+0.15%
$ 13.81 billion $ 7
May 27, 2022 $ 6.85
+2.62%
$ 13.69 billion $ 46,998
May 26, 2022 $ 6.67
+0.83%
$ 13.34 billion $ 45,796
May 25, 2022 $ 6.32
+0.48%
$ 12.63 billion $ 43,359
May 24, 2022 $ 6.29
-5.84%
$ 12.57 billion $ 43,153
May 23, 2022 $ 6.68
+0.83%
$ 13.35 billion $ 7
May 22, 2022 $ 6.62
+0.00%
$ 13.24 billion $ 7
May 21, 2022 $ 6.62
+0.00%
$ 13.24 billion $ 7
May 20, 2022 $ 6.62
-0.68%
$ 13.24 billion $ 7