GoPro Inc Historical Data

GPRO Page 9
Download
Date Close Price change Market cap Trading volume
Jul 5, 2021 $ 11.12
-0.02%
$ 10.52 million $ 178
Jul 4, 2021 $ 11.12
-0.01%
$ 10.52 million $ 178
Jul 3, 2021 $ 11.12
-0.02%
$ 10.52 million $ 178
Jul 2, 2021 $ 11.12
-1.54%
$ 10.52 million $ 178
Jul 1, 2021 $ 11.3
-2.67%
$ 10.69 million $ 226
Jun 30, 2021 $ 11.62
+1.02%
$ 10.99 million $ 336
Jun 29, 2021 $ 11.5
-0.08%
$ 10.88 million $ 34
Jun 28, 2021 $ 11.5
-0.38%
$ 10.88 million $ 230
Jun 27, 2021 $ 11.55
-0.42%
$ 10.92 million $ 115
Jun 26, 2021 $ 11.57
+0.35%
$ 10.95 million $ 116
Jun 25, 2021 $ 11.54
+0.37%
$ 10.92 million $ 115
Jun 24, 2021 $ 11.49
-0.48%
$ 10.87 million $ 23
Jun 23, 2021 $ 11.55
+0.38%
$ 10.92 million $ 12
Jun 22, 2021 $ 11.5
-0.12%
$ 10.88 million $ 69
Jun 21, 2021 $ 11.5
+1.09%
$ 10.88 million $ 138
Jun 20, 2021 $ 11.37
+0.08%
$ 10.76 million $ 11
Jun 19, 2021 $ 11.37
-0.16%
$ 10.75 million $ 11
Jun 18, 2021 $ 11.38
-2.34%
$ 10.76 million $ 11
Jun 17, 2021 $ 11.92
-1.06%
$ 11.27 million $ 36,719
Jun 16, 2021 $ 12.04
-1.29%
$ 11.39 million $ 56,032
Jun 15, 2021 $ 12.2
-0.62%
$ 11.54 million $ 47,879
Jun 14, 2021 $ 12.27
-2.46%
$ 11.61 million $ 12
Jun 13, 2021 $ 12.57
+0.23%
$ 11.89 million $ 14,868
Jun 12, 2021 $ 12.54
-0.12%
$ 11.87 million $ 14,839
Jun 11, 2021 $ 12.55
+6.76%
$ 11.88 million $ 14,854
Jun 10, 2021 $ 11.78
-2.26%
$ 11.14 million $ 14,712
Jun 9, 2021 $ 12.05
-3.90%
$ 11.4 million $ 325
Jun 8, 2021 $ 12.54
+12.95%
$ 11.87 million $ 926
Jun 7, 2021 $ 11.1
-0.45%
$ 10.5 million $ 44
Jun 4, 2021 $ 11.06
-0.06%
$ 10.46 million $ 11
Jun 3, 2021 $ 11.06
-3.23%
$ 10.46 million $ 11
Jun 2, 2021 $ 11.43
+2.20%
$ 10.82 million $ 23
Jun 1, 2021 $ 11.18
+0.14%
$ 10.58 million $ 22
May 30, 2021 $ 11.17
-0.01%
$ 10.57 million $ 89
May 29, 2021 $ 11.17
+0.01%
$ 10.57 million $ 89
May 28, 2021 $ 11.17
+0.34%
$ 10.57 million $ 89
May 27, 2021 $ 11.56
+1.44%
$ 10.94 million $ 230
May 26, 2021 $ 11.4
+3.74%
$ 10.78 million $ 228
May 25, 2021 $ 10.98
+4.69%
$ 10.39 million $ 340
May 24, 2021 $ 10.49
+3.44%
$ 9.92 million $ 42
May 20, 2021 $ 9.92
+1.37%
$ 9.39 million $ 10
May 19, 2021 $ 9.79
+0.73%
$ 9.26 million $ 10
May 18, 2021 $ 10.09
+2.86%
$ 9.55 million $ 10
May 17, 2021 $ 9.81
+0.13%
$ 9.28 million $ 59
May 16, 2021 $ 9.79
+0.03%
$ 9.27 million $ 20
May 15, 2021 $ 9.79
+0.02%
$ 9.26 million $ 20
May 14, 2021 $ 9.79
+5.80%
$ 9.26 million $ 20
May 13, 2021 $ 9.25
+1.85%
$ 8.75 million $ 4,839
May 12, 2021 $ 9.12
-5.89%
$ 8.63 million $ 5,443
May 11, 2021 $ 9.69
+5.20%
$ 9.17 million $ 252