GoPro Inc Historical Data

GPRO Page 8
Download
Date Close Price change Market cap Trading volume
Aug 28, 2021 $ 9.94
+0.00%
$ 19.88 billion $ 40
Aug 27, 2021 $ 9.94
+1.43%
$ 19.88 billion $ 40
Aug 26, 2021 $ 9.8
-2.68%
$ 19.6 billion $ 352
Aug 25, 2021 $ 10.07
-1.76%
$ 20.14 billion $ 60
Aug 24, 2021 $ 10.25
+2.30%
$ 20.5 billion $ 215
Aug 23, 2021 $ 10.02
+0.91%
$ 20.04 billion $ 240
Aug 22, 2021 $ 9.93
+0.00%
$ 19.86 billion $ 30
Aug 21, 2021 $ 9.93
+0.00%
$ 19.86 billion $ 30
Aug 20, 2021 $ 9.93
+2.06%
$ 19.86 billion $ 30
Aug 19, 2021 $ 9.73
-2.31%
$ 19.46 billion $ 321
Aug 18, 2021 $ 9.96
-1.09%
$ 19.92 billion $ 418
Aug 17, 2021 $ 10.07
-0.49%
$ 20.14 billion $ 271
Aug 16, 2021 $ 10.12
+0.40%
$ 20.24 billion $ 263
Aug 15, 2021 $ 10.08
+0.00%
$ 20.16 billion $ 917
Aug 14, 2021 $ 10.08
+0.00%
$ 20.16 billion $ 917
Aug 13, 2021 $ 10.08
-3.08%
$ 20.16 billion $ 917
Aug 12, 2021 $ 10.4
-1.52%
$ 20.8 billion $ 624
Aug 11, 2021 $ 10.56
-6.47%
$ 21.12 billion $ 85
Aug 10, 2021 $ 11.29
+4.34%
$ 22.58 billion $ 1,253
Aug 8, 2021 $ 10.03
+0.00%
$ 20.06 billion $ 1,764
Aug 7, 2021 $ 10.03
+0.00%
$ 20.06 billion $ 1,764
Aug 6, 2021 $ 10.03
-3.37%
$ 20.06 billion $ 1,764
Aug 5, 2021 $ 9.97
+1.53%
$ 19.94 billion $ 440
Aug 4, 2021 $ 10.01
+0.26%
$ 20.02 billion $ 150
Aug 3, 2021 $ 9.99
+0.63%
$ 19.98 billion $ 150
Aug 2, 2021 $ 9.93
-2.04%
$ 19.86 billion $ 417
Aug 1, 2021 $ 10.14
+0.11%
$ 20.28 billion $ 559
Jul 30, 2021 $ 10.16
-2.07%
$ 20.33 billion $ 561
Jul 29, 2021 $ 10.38
+1.65%
$ 20.76 billion $ 1,047
Jul 28, 2021 $ 10.21
+0.88%
$ 20.42 billion $ 755
Jul 27, 2021 $ 10.11
-1.30%
$ 20.22 billion $ 454
Jul 26, 2021 $ 10.24
+0.36%
$ 20.48 billion $ 994
Jul 25, 2021 $ 10.2
+0.07%
$ 20.39 billion $ 827
Jul 24, 2021 $ 10.19
-0.09%
$ 9.64 million $ 826
Jul 23, 2021 $ 10.19
+0.05%
$ 9.64 million $ 826
Jul 22, 2021 $ 10.19
-3.34%
$ 9.64 million $ 1,455
Jul 21, 2021 $ 10.54
+2.00%
$ 9.97 million $ 612
Jul 20, 2021 $ 10.33
+1.90%
$ 9.78 million $ 1,139
Jul 19, 2021 $ 10.14
+2.53%
$ 9.59 million $ 1,186
Jul 16, 2021 $ 10
-0.90%
$ 9.46 million $ 1,588
Jul 15, 2021 $ 10.08
-3.54%
$ 9.54 million $ 515
Jul 14, 2021 $ 10.44
-0.10%
$ 9.88 million $ 1,828
Jul 13, 2021 $ 10.44
-4.16%
$ 9.88 million $ 803
Jul 12, 2021 $ 10.9
+3.07%
$ 10.31 million $ 327
Jul 11, 2021 $ 10.58
-0.01%
$ 10.01 million $ 243
Jul 10, 2021 $ 10.61
+0.34%
$ 10.04 million $ 244
Jul 9, 2021 $ 10.58
-0.04%
$ 10.01 million $ 243
Jul 8, 2021 $ 10.58
+1.46%
$ 10.01 million $ 434
Jul 7, 2021 $ 10.43
-3.71%
$ 9.87 million $ 511
Jul 6, 2021 $ 10.82
-2.58%
$ 10.24 million $ 271