FinancialContent is the trusted provider of stock market information to the media industry.
Gopro Inc Cl A (NQ: GPRO)
4.590 USD  -0.090 (-1.92%)
Official Closing Price  /  Updated: 7:19 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 4.700 4.780 4.590 4.590 4,100,100 -0.09(-1.92%)
Nov 14, 2019 4.590 4.740 4.570 4.680 3,398,757 +0.07(+1.52%)
Nov 13, 2019 4.520 4.660 4.425 4.610 3,537,289 +0.05(+1.10%)
Nov 12, 2019 4.460 4.640 4.380 4.560 4,099,560 +0.08(+1.79%)
Nov 11, 2019 4.680 4.700 4.290 4.480 9,287,375 -0.23(-4.88%)
Nov 08, 2019 4.780 5.030 4.520 4.710 14,827,200 +0.26(+5.84%)
Nov 07, 2019 4.420 4.620 4.360 4.450 6,986,091 +0.01(+0.23%)
Nov 06, 2019 4.440 4.490 4.270 4.440 4,955,653 -0.02(-0.45%)
Nov 05, 2019 4.470 4.540 4.420 4.460 4,301,634 +0.00(+0.00%)
Nov 04, 2019 4.440 4.560 4.370 4.460 5,497,788 +0.09(+2.06%)
Nov 01, 2019 4.170 4.430 4.160 4.370 8,566,400 +0.21(+5.05%)
Oct 31, 2019 4.090 4.170 4.020 4.160 2,383,574 +0.06(+1.46%)
Oct 30, 2019 4.110 4.150 3.980 4.100 2,854,485 -0.04(-0.97%)
Oct 29, 2019 4.100 4.140 3.990 4.140 3,301,552 +0.09(+2.22%)
Oct 28, 2019 3.960 4.220 3.960 4.050 5,916,282 +0.09(+2.27%)
Oct 25, 2019 3.850 3.990 3.840 3.960 3,074,300 +0.11(+2.86%)
Oct 24, 2019 3.900 3.910 3.760 3.850 2,550,087 -0.03(-0.77%)
Oct 23, 2019 3.760 3.890 3.730 3.880 3,052,064 +0.11(+2.92%)
Oct 22, 2019 3.630 3.870 3.600 3.770 4,136,565 +0.12(+3.29%)
Oct 21, 2019 3.690 3.690 3.620 3.650 2,715,870 +0.04(+1.11%)
Oct 18, 2019 3.800 3.818 3.575 3.610 3,946,000 -0.19(-5.00%)
Oct 17, 2019 3.660 3.800 3.650 3.800 3,364,973 +0.13(+3.54%)
Oct 16, 2019 3.650 3.700 3.620 3.670 2,478,706 +0.01(+0.27%)
Oct 15, 2019 3.700 3.750 3.630 3.660 3,480,884 +0.02(+0.55%)
Oct 14, 2019 3.750 3.850 3.610 3.640 4,184,319 -0.10(-2.67%)
Oct 11, 2019 3.410 3.830 3.410 3.740 15,325,000 +0.36(+10.65%)
Oct 10, 2019 3.540 3.580 3.250 3.380 10,345,126 -0.13(-3.70%)
Oct 09, 2019 3.500 3.560 3.400 3.510 8,413,927 +0.07(+2.03%)
Oct 08, 2019 3.750 3.760 3.400 3.440 10,812,753 -0.26(-7.03%)
Oct 07, 2019 3.980 3.990 3.700 3.700 10,700,577 -0.27(-6.80%)
Oct 04, 2019 4.160 4.240 3.920 3.970 10,475,200 -0.19(-4.57%)
Oct 03, 2019 4.240 4.280 3.800 4.160 36,431,947 -0.97(-18.91%)
Oct 02, 2019 5.310 5.330 4.960 5.130 6,081,987 -0.15(-2.84%)
Oct 01, 2019 5.440 5.790 5.260 5.280 10,777,883 +0.10(+1.93%)
Sep 30, 2019 5.390 5.430 5.040 5.180 10,020,477 +0.15(+3.08%)
Sep 27, 2019 5.090 5.530 4.760 5.025 13,923,400 +0.35(+7.37%)
Sep 26, 2019 4.620 4.790 4.620 4.680 2,597,272 +0.06(+1.30%)
Sep 25, 2019 4.480 4.700 4.460 4.620 2,846,988 +0.15(+3.36%)
Sep 24, 2019 4.680 4.720 4.430 4.470 3,700,633 -0.30(-6.29%)
Sep 23, 2019 4.640 4.860 4.620 4.770 2,529,190 +0.11(+2.36%)
Sep 20, 2019 4.550 4.680 4.530 4.660 2,861,700 +0.10(+2.19%)
Sep 19, 2019 4.510 4.630 4.500 4.560 2,183,180 +0.04(+0.88%)
Sep 18, 2019 4.520 4.620 4.460 4.520 2,252,234 -0.05(-1.09%)
Sep 17, 2019 4.620 4.620 4.460 4.570 2,046,198 -0.07(-1.51%)
Sep 16, 2019 4.580 4.760 4.570 4.640 2,401,108 +0.08(+1.75%)
Sep 13, 2019 4.570 4.650 4.530 4.560 2,280,800 +0.00(+0.00%)
Sep 12, 2019 4.660 4.680 4.510 4.560 2,307,530 -0.11(-2.36%)
Sep 11, 2019 4.640 4.730 4.540 4.670 3,042,980 +0.05(+1.08%)
Sep 10, 2019 4.370 4.730 4.370 4.620 5,311,640 +0.26(+5.96%)
Sep 09, 2019 4.160 4.450 4.160 4.360 5,147,370 +0.24(+5.83%)
Sep 06, 2019 4.110 4.150 4.080 4.120 2,052,000 +0.03(+0.73%)
Sep 05, 2019 3.950 4.120 3.950 4.090 3,513,208 +0.18(+4.60%)
Sep 04, 2019 3.820 3.960 3.790 3.910 4,494,748 +0.09(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.