GoPro Inc Historical Data

GPRO
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 4.21
-2.77%
$ -- $ 17
Jul 10 $ 4.29
+3.12%
$ -- $ 13
Jul 3 $ 4.19
+1.21%
$ -- $ 4
Jun 26 $ 4.13
-1.66%
$ 8.27 billion $ 17
Jun 19 $ 4.13
-1.43%
$ -- $ 8
Jun 12 $ 4.17
-2.80%
$ -- $ 30
Jun 5 $ 4.28
-0.12%
$ -- $ 4
May 29 $ 4.29
+4.13%
$ 8.57 billion $ 92
May 22 $ 4.12
-0.96%
$ 8.23 billion $ 62
May 15 $ 4.1
+5.68%
$ -- $ 287
May 8 $ 3.92
-9.77%
$ -- $ 163
May 1 $ 4.26
-0.23%
$ -- $ 85
Apr 24 $ 4.27
-5.43%
$ 8.54 billion $ 261
Apr 17 $ 4.52
+0.22%
$ 9.03 billion $ 181
Mar 27 $ 4.96
+1.43%
$ -- $ 10
Mar 13 $ 4.93
-1.89%
$ -- $ 5
Mar 6 $ 5.03
-2.14%
$ 10.05 billion $ 15
Feb 27 $ 5.22
+1.66%
$ -- $ 31
Feb 20 $ 5.13
-9.67%
$ 10.27 billion $ 147
Feb 13 $ 5.69
+2.52%
$ 11.37 billion $ 80
Feb 6 $ 5.58
-1.76%
$ -- $ 898
Jan 30 $ 5.68
-7.64%
$ 11.36 billion $ 5,742
Jan 23 $ 6.15
+5.40%
$ 12.3 billion $ 24
Jan 16 $ 5.66
+1.43%
$ -- $ 11
Dec 19 $ 5
-1.57%
$ -- $ 15
Nov 28 $ 5.33
-1.11%
$ -- $ 605
Nov 7 $ 4.94
+0.82%
$ -- $ 5
Oct 31 $ 4.9
+7.93%
$ 9.8 billion $ 15
Oct 24 $ 5.5
+0.00%
$ -- $ 154
Oct 10 $ 5.03
+0.30%
$ -- $ 5
Oct 3 $ 5.02
-2.72%
$ 10.03 billion $ 160
Sep 26 $ 5.1
+1.19%
$ -- $ 25,894
Sep 12 $ 5.54
-3.65%
$ -- $ 58,993
Aug 29 $ 5.96
-1.24%
$ 11.91 billion $ 12
Aug 8 $ 6.54
+0.00%
$ 13.08 billion $ 20,176
Aug 1 $ 6.54
+1.47%
$ 13.08 billion $ 81,744
Jul 25 $ 5.98
-0.83%
$ 11.96 billion $ 60
Jul 18 $ 6.03
-0.41%
$ 12.06 billion $ 193
Jul 4 $ 5.62
+1.08%
$ 11.23 billion $ 67,000
Jun 27 $ 5.55
+1.28%
$ 11.11 billion $ 183
Jun 13 $ 5.71
-10.23%
$ 11.41 billion $ 35
Jun 6 $ 6.36
-7.56%
$ 12.71 billion $ 46
May 30 $ 6.87
-0.44%
$ 13.73 billion $ 14
May 23 $ 6.85
+3.40%
$ 13.69 billion $ 179,312
May 16 $ 6.62
-2.86%
$ 13.24 billion $ 47,929
May 9 $ 6.61
-7.49%
$ 13.21 billion $ 22,623
May 2 $ 7.14
-23.10%
$ 14.28 billion $ 75,125
Apr 25 $ 8.77
+0.11%
$ 17.53 billion $ 70
Apr 18 $ 8.96
+2.34%
$ 17.91 billion $ 198
Apr 11 $ 8.75
+5.36%
$ 17.5 billion $ 147
Download