GoPro Inc Historical Data

GPRO Page 5
Download
Date Close Price change Market cap Trading volume
Feb 27, 2022 $ 8.54
+0.00%
$ 17.09 billion $ 9
Feb 26, 2022 $ 8.54
+0.00%
$ 17.09 billion $ 9
Feb 25, 2022 $ 8.54
+0.95%
$ 17.09 billion $ 9
Feb 24, 2022 $ 8.46
+5.02%
$ 16.93 billion $ 25
Feb 22, 2022 $ 8.55
-1.55%
$ 17.1 billion $ 9
Feb 21, 2022 $ 8.69
+0.00%
$ 17.37 billion $ 9
Feb 20, 2022 $ 8.69
+0.00%
$ 17.37 billion $ 9
Feb 19, 2022 $ 8.69
+0.00%
$ 17.37 billion $ 9
Feb 18, 2022 $ 8.69
+0.35%
$ 17.37 billion $ 9
Feb 15, 2022 $ 9.02
+2.21%
$ 18.03 billion $ 9
Feb 14, 2022 $ 8.82
+0.97%
$ 17.64 billion $ 9
Feb 13, 2022 $ 8.73
+0.00%
$ 17.47 billion $ 271
Feb 12, 2022 $ 8.73
+0.00%
$ 17.47 billion $ 271
Feb 11, 2022 $ 8.73
-0.63%
$ 17.47 billion $ 271
Feb 10, 2022 $ 8.82
-3.23%
$ 17.65 billion $ 9
Feb 9, 2022 $ 9.12
+0.05%
$ 18.24 billion $ 301
Feb 8, 2022 $ 9.21
+3.31%
$ 18.41 billion $ 18
Feb 7, 2022 $ 8.91
+1.54%
$ 17.82 billion $ 18
Feb 6, 2022 $ 8.78
+0.00%
$ 17.55 billion $ 47,174
Feb 5, 2022 $ 8.78
+0.00%
$ 17.55 billion $ 47,174
Feb 4, 2022 $ 8.78
+3.85%
$ 17.55 billion $ 47,174
Feb 3, 2022 $ 8.45
+0.00%
$ 16.9 billion $ 22,629
Jan 24, 2022 $ 8.43
-5.55%
$ 16.86 billion $ 17
Jan 23, 2022 $ 8.93
+0.00%
$ 17.85 billion $ 18
Jan 22, 2022 $ 8.93
+0.00%
$ 17.85 billion $ 18
Jan 21, 2022 $ 8.93
-2.83%
$ 17.85 billion $ 18
Jan 20, 2022 $ 9.19
-4.77%
$ 18.37 billion $ 110
Jan 19, 2022 $ 10.03
+0.20%
$ 20.06 billion $ 10
Jan 18, 2022 $ 10.01
-4.07%
$ 20.02 billion $ 30
Jan 17, 2022 $ 10.44
+0.00%
$ 20.87 billion $ 10
Jan 16, 2022 $ 10.44
+0.00%
$ 20.87 billion $ 10
Jan 15, 2022 $ 10.44
+0.00%
$ 20.87 billion $ 10
Jan 14, 2022 $ 10.44
+0.34%
$ 20.87 billion $ 10
Jan 13, 2022 $ 10.4
-1.75%
$ 20.8 billion $ 218
Jan 12, 2022 $ 10.59
-0.28%
$ 21.17 billion $ 42
Jan 11, 2022 $ 10.37
-0.58%
$ 20.73 billion $ 10
Jan 10, 2022 $ 10.43
-2.39%
$ 20.85 billion $ 10
Jan 9, 2022 $ 10.68
+0.00%
$ 21.36 billion $ 11
Jan 8, 2022 $ 10.68
+0.00%
$ 21.36 billion $ 11
Jan 7, 2022 $ 10.68
-1.11%
$ 21.36 billion $ 11
Jan 6, 2022 $ 10.8
+1.31%
$ 21.61 billion $ 11
Jan 5, 2022 $ 10.66
+0.42%
$ 21.33 billion $ 11
Jan 4, 2022 $ 10.8
+1.46%
$ 21.61 billion $ 97
Jan 3, 2022 $ 10.65
+0.38%
$ 21.3 billion $ 330
Dec 23, 2021 $ 10.84
+0.79%
$ 21.69 billion $ 11
Dec 22, 2021 $ 10.76
-0.42%
$ 21.52 billion $ 11
Dec 20, 2021 $ 10.16
-2.87%
$ 20.32 billion $ 10
Dec 19, 2021 $ 10.46
+0.00%
$ 20.92 billion $ 10
Dec 18, 2021 $ 10.46
+0.00%
$ 20.92 billion $ 10
Dec 17, 2021 $ 10.46
+0.38%
$ 20.92 billion $ 10