GoPro Inc Historical Data

GPRO Page 4
Download
Date Close Price change Market cap Trading volume
May 19, 2022 $ 6.67
-1.99%
$ 13.33 billion $ 47,875
May 18, 2022 $ 6.8
-0.22%
$ 13.6 billion $ 34
May 12, 2022 $ 6.61
+3.93%
$ 13.21 billion $ 20
May 11, 2022 $ 6.36
-2.00%
$ 12.71 billion $ 70
May 10, 2022 $ 6.49
+0.70%
$ 12.97 billion $ 6
May 9, 2022 $ 6.44
-9.80%
$ 12.88 billion $ 22,527
May 8, 2022 $ 7.14
+0.00%
$ 14.28 billion $ 25,033
May 7, 2022 $ 7.14
+0.00%
$ 14.28 billion $ 25,033
May 6, 2022 $ 7.14
-18.45%
$ 14.28 billion $ 25,033
May 5, 2022 $ 8.76
-6.71%
$ 17.51 billion $ 18
May 4, 2022 $ 9.39
+1.08%
$ 18.77 billion $ 9
Apr 29, 2022 $ 8.77
+1.62%
$ 17.53 billion $ 9
Apr 28, 2022 $ 8.63
+2.13%
$ 17.25 billion $ 9
Apr 26, 2022 $ 8.62
-3.37%
$ 17.23 billion $ 26
Apr 25, 2022 $ 8.91
+1.83%
$ 17.83 billion $ 27
Apr 21, 2022 $ 8.96
-1.21%
$ 17.91 billion $ 90
Apr 20, 2022 $ 9.07
+2.14%
$ 18.13 billion $ 91
Apr 19, 2022 $ 8.88
+0.34%
$ 17.75 billion $ 9
Apr 18, 2022 $ 8.61
-1.66%
$ 17.21 billion $ 9
Apr 17, 2022 $ 8.75
+0.00%
$ 17.5 billion $ 18
Apr 16, 2022 $ 8.75
+0.00%
$ 17.5 billion $ 18
Apr 15, 2022 $ 8.75
+0.00%
$ 17.5 billion $ 18
Apr 14, 2022 $ 8.75
-0.51%
$ 17.5 billion $ 18
Apr 13, 2022 $ 8.86
+3.15%
$ 17.71 billion $ 9
Apr 12, 2022 $ 8.59
+2.69%
$ 17.17 billion $ 60
Apr 11, 2022 $ 8.36
+0.66%
$ 16.72 billion $ 8
Apr 10, 2022 $ 8.3
+0.00%
$ 16.61 billion $ 8
Apr 9, 2022 $ 8.3
+0.00%
$ 16.61 billion $ 8
Apr 8, 2022 $ 8.3
+0.00%
$ 16.61 billion $ 8
Apr 7, 2022 $ 8.36
+0.78%
$ 16.71 billion $ 167
Apr 6, 2022 $ 8.29
+0.42%
$ 16.58 billion $ 166
Mar 30, 2022 $ 8.66
-1.93%
$ 17.31 billion $ 26
Mar 29, 2022 $ 8.82
+0.46%
$ 17.65 billion $ 97
Mar 28, 2022 $ 8.34
-0.48%
$ 16.69 billion $ 25
Mar 27, 2022 $ 8.38
+0.00%
$ 16.77 billion $ 25
Mar 26, 2022 $ 8.38
+0.00%
$ 16.77 billion $ 25
Mar 25, 2022 $ 8.38
-0.24%
$ 16.77 billion $ 25
Mar 24, 2022 $ 8.41
+0.72%
$ 16.81 billion $ 8
Mar 18, 2022 $ 8.07
+0.87%
$ 16.15 billion $ 48
Mar 17, 2022 $ 8.01
+1.14%
$ 16.01 billion $ 48
Mar 16, 2022 $ 7.92
+4.01%
$ 15.83 billion $ 47
Mar 15, 2022 $ 7.61
+0.86%
$ 15.22 billion $ 8
Mar 11, 2022 $ 7.85
-0.88%
$ 15.69 billion $ 39
Mar 10, 2022 $ 7.92
+2.46%
$ 15.83 billion $ 40
Mar 9, 2022 $ 8.03
+3.88%
$ 16.05 billion $ 8
Mar 8, 2022 $ 7.72
-0.26%
$ 15.45 billion $ 108
Mar 4, 2022 $ 8.19
-4.38%
$ 16.37 billion $ 8
Mar 3, 2022 $ 8.56
+0.53%
$ 17.12 billion $ 9
Mar 1, 2022 $ 8.7
+0.93%
$ 17.39 billion $ 9
Feb 28, 2022 $ 8.62
+0.82%
$ 17.23 billion $ 9