Financial News

Gopro Inc Cl A (NQ: GPRO )

1.350 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.360 1.385 1.330 1.350 858,728 -0.01(-0.74%)
Oct 30, 2024 1.530 1.540 1.350 1.360 1,763,609 -0.20(-12.82%)
Oct 29, 2024 1.350 1.560 1.340 1.560 3,058,241 +0.19(+13.87%)
Oct 28, 2024 1.300 1.370 1.300 1.370 806,383 +0.07(+5.38%)
Oct 25, 2024 1.320 1.340 1.300 1.300 678,237 -0.02(-1.52%)
Oct 24, 2024 1.330 1.370 1.310 1.320 797,931 -0.01(-0.75%)
Oct 23, 2024 1.340 1.340 1.310 1.330 670,196 -0.04(-2.92%)
Oct 22, 2024 1.310 1.370 1.305 1.370 971,935 +0.06(+4.58%)
Oct 21, 2024 1.300 1.320 1.296 1.310 604,289 +0.00(+0.00%)
Oct 18, 2024 1.260 1.310 1.260 1.310 703,457 +0.04(+3.15%)
Oct 17, 2024 1.300 1.300 1.250 1.270 722,084 -0.02(-1.55%)
Oct 16, 2024 1.260 1.290 1.260 1.290 661,946 +0.03(+2.38%)
Oct 15, 2024 1.280 1.290 1.250 1.260 829,030 -0.02(-1.56%)
Oct 14, 2024 1.290 1.290 1.252 1.280 677,394 -0.01(-0.78%)
Oct 11, 2024 1.260 1.290 1.260 1.290 650,188 +0.03(+2.38%)
Oct 10, 2024 1.280 1.285 1.250 1.260 969,938 -0.03(-2.33%)
Oct 09, 2024 1.300 1.310 1.280 1.290 536,674 -0.01(-0.77%)
Oct 08, 2024 1.300 1.300 1.280 1.300 624,935 -0.01(-0.76%)
Oct 07, 2024 1.310 1.340 1.280 1.310 958,238 +0.01(+0.77%)
Oct 04, 2024 1.300 1.340 1.290 1.300 1,357,805 +0.01(+0.78%)
Oct 03, 2024 1.330 1.330 1.290 1.290 550,527 -0.04(-3.01%)
Oct 02, 2024 1.360 1.360 1.320 1.330 635,246 -0.01(-0.75%)
Oct 01, 2024 1.360 1.370 1.340 1.340 860,456 -0.02(-1.47%)
Sep 30, 2024 1.330 1.380 1.320 1.360 765,903 +0.03(+2.26%)
Sep 27, 2024 1.280 1.350 1.280 1.330 910,969 +0.03(+2.31%)
Sep 26, 2024 1.290 1.325 1.280 1.300 1,041,195 +0.02(+1.56%)
Sep 25, 2024 1.310 1.330 1.270 1.280 984,981 -0.04(-3.03%)
Sep 24, 2024 1.320 1.360 1.300 1.320 814,910 +0.01(+0.76%)
Sep 23, 2024 1.320 1.330 1.280 1.310 1,050,109 +0.01(+0.77%)
Sep 20, 2024 1.370 1.380 1.300 1.300 2,311,855 -0.09(-6.47%)
Sep 19, 2024 1.400 1.400 1.370 1.390 559,426 +0.05(+3.73%)
Sep 18, 2024 1.370 1.420 1.310 1.340 1,182,173 -0.01(-0.74%)
Sep 17, 2024 1.350 1.370 1.330 1.350 981,868 +0.01(+0.75%)
Sep 16, 2024 1.340 1.360 1.311 1.340 841,380 -0.01(-0.74%)
Sep 13, 2024 1.300 1.380 1.300 1.350 1,668,395 +0.05(+3.85%)
Sep 12, 2024 1.270 1.320 1.250 1.300 1,081,658 +0.03(+2.36%)
Sep 11, 2024 1.260 1.275 1.230 1.270 1,028,617 +0.01(+0.79%)
Sep 10, 2024 1.250 1.275 1.220 1.260 935,633 +0.00(+0.00%)
Sep 09, 2024 1.220 1.290 1.215 1.260 1,216,270 +0.04(+3.28%)
Sep 06, 2024 1.250 1.280 1.210 1.220 971,207 -0.04(-3.17%)
Sep 05, 2024 1.250 1.290 1.240 1.260 1,235,684 +0.02(+1.61%)
Sep 04, 2024 1.250 1.280 1.220 1.240 859,785 +0.01(+0.81%)
Sep 03, 2024 1.280 1.290 1.210 1.230 1,364,854 -0.05(-3.91%)
Aug 30, 2024 1.290 1.310 1.250 1.280 1,195,453 -0.03(-2.29%)
Aug 29, 2024 1.250 1.330 1.245 1.310 1,278,315 +0.07(+5.65%)
Aug 28, 2024 1.270 1.310 1.240 1.240 977,433 -0.03(-2.36%)
Aug 27, 2024 1.280 1.290 1.250 1.270 1,019,637 -0.02(-1.55%)
Aug 26, 2024 1.340 1.349 1.290 1.290 1,602,955 -0.05(-3.73%)
Aug 23, 2024 1.270 1.360 1.270 1.340 1,331,782 +0.08(+6.35%)
Aug 22, 2024 1.310 1.320 1.250 1.260 981,271 -0.05(-3.82%)
Aug 21, 2024 1.320 1.340 1.300 1.310 881,704 -0.01(-0.76%)
Aug 20, 2024 1.310 1.340 1.300 1.320 1,376,409 +0.01(+0.76%)
Aug 19, 2024 1.250 1.320 1.245 1.310 2,044,515 +0.07(+5.65%)
Aug 16, 2024 1.220 1.270 1.220 1.240 1,709,560 -0.01(-0.80%)
Aug 15, 2024 1.200 1.290 1.200 1.250 2,173,869 +0.07(+5.93%)
Aug 14, 2024 1.260 1.290 1.170 1.180 2,054,566 -0.10(-7.81%)
Aug 13, 2024 1.190 1.300 1.190 1.280 1,731,172 +0.08(+7.11%)
Aug 12, 2024 1.200 1.210 1.000 1.195 1,876,620 -0.00(-0.42%)
Aug 09, 2024 1.230 1.240 1.170 1.200 1,918,993 -0.02(-1.64%)
Aug 08, 2024 1.200 1.260 1.180 1.220 1,679,614 +0.06(+5.17%)
Aug 07, 2024 1.320 1.320 1.160 1.160 3,695,552 -0.16(-12.12%)
Aug 06, 2024 1.340 1.350 1.280 1.320 1,764,969 +0.00(+0.00%)
Aug 05, 2024 1.300 1.350 1.270 1.320 1,448,261 -0.04(-2.94%)
Aug 02, 2024 1.390 1.420 1.360 1.360 1,405,776 -0.08(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback