Canada markets closed

GoPro, Inc. (GPRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7300+0.0200 (+1.17%)
At close: 04:00PM EDT
1.7302 +0.00 (+0.01%)
After hours: 07:54PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.72001.74001.70001.73001.73001,053,000
Apr 25, 20241.73001.74001.70001.71001.71001,441,100
Apr 24, 20241.81001.81501.73501.77001.77001,750,100
Apr 23, 20241.68001.80001.67001.79001.79002,152,800
Apr 22, 20241.73001.73001.67001.69001.69001,932,900
Apr 19, 20241.73001.78001.68501.70001.70002,076,700
Apr 18, 20241.76001.80001.74001.75001.75001,741,300
Apr 17, 20241.78001.84001.74001.76001.76003,321,300
Apr 16, 20241.76001.83001.68101.77001.77003,115,500
Apr 15, 20241.83001.86001.75501.76001.76002,279,600
Apr 12, 20241.88001.89801.80501.82001.82002,621,800
Apr 11, 20241.94001.94501.87001.88001.88002,318,100
Apr 10, 20242.02002.02001.91001.93001.93002,847,500
Apr 09, 20242.06002.10002.02002.04002.04001,488,300
Apr 08, 20242.08002.09002.05002.06002.06001,036,000
Apr 05, 20242.11002.11002.02002.04002.04002,673,400
Apr 04, 20242.19002.24002.07002.11002.11002,008,900
Apr 03, 20242.14002.17002.11002.17002.17001,125,800
Apr 02, 20242.22002.22002.12002.15002.15001,516,300
Apr 01, 20242.26002.32002.24002.25002.25001,375,600
Mar 28, 20242.24002.31002.21002.23002.23002,185,900
Mar 27, 20242.21002.27502.19002.23002.23002,133,100
Mar 26, 20242.29002.31102.21002.21002.21001,601,200
Mar 25, 20242.33002.37902.27002.27002.27001,405,300
Mar 22, 20242.30002.40002.30002.32002.32001,938,300
Mar 21, 20242.35002.38002.27502.33002.33001,712,700
Mar 20, 20242.17002.35002.12002.33002.33004,026,400
Mar 19, 20242.17002.20002.14002.14002.14001,956,700
Mar 18, 20242.23002.23002.16002.17002.17002,383,200
Mar 15, 20242.14002.23502.13002.22002.22003,968,600
Mar 14, 20242.23002.23002.13002.14002.14002,604,800
Mar 13, 20242.25002.28902.20002.22002.22001,890,200
Mar 12, 20242.33002.33502.24002.25002.25001,339,800
Mar 11, 20242.33002.38002.31002.34002.34001,359,800
Mar 08, 20242.31002.38502.31002.35002.35001,390,900
Mar 07, 20242.27002.32002.25502.30002.3000918,200
Mar 06, 20242.26002.29502.23002.25002.25001,350,900
Mar 05, 20242.31002.32002.22002.22002.22001,895,300
Mar 04, 20242.36002.36102.27002.31002.31001,639,200
Mar 01, 20242.34002.40002.31102.37002.37001,091,800
Feb 29, 20242.35002.42002.31002.34002.34001,810,800
Feb 28, 20242.25002.35002.22002.31002.31002,399,000
Feb 27, 20242.24002.29002.22002.26002.26001,207,200
Feb 26, 20242.22002.24002.18002.24002.24001,170,200
Feb 23, 20242.19002.23002.15002.22002.22001,333,200
Feb 22, 20242.28002.28002.16502.18002.18002,607,900
Feb 21, 20242.25002.28502.21002.26002.26002,307,100
Feb 20, 20242.38002.39002.26002.26002.26002,703,200
Feb 16, 20242.43002.46002.36002.37002.37003,000,700
Feb 15, 20242.39002.52002.39002.49002.49002,369,900
Feb 14, 20242.42002.48002.38002.39002.39001,961,100
Feb 13, 20242.57002.57002.39002.39002.39004,636,100
Feb 12, 20242.59002.67002.56502.58002.58004,680,100
Feb 09, 20242.57002.62002.50002.57002.57002,488,700
Feb 08, 20242.48002.67002.45002.58002.58005,828,900
Feb 07, 20243.03003.03002.89002.90002.90001,833,400
Feb 06, 20242.86003.00002.85002.99002.9900989,100
Feb 05, 20242.92002.92002.84002.86002.86001,683,500
Feb 02, 20243.00003.02002.94002.96002.96001,418,700
Feb 01, 20243.05003.15002.99503.06003.06001,563,400
Jan 31, 20243.08003.15002.98002.98002.98001,325,900
Jan 30, 20243.18003.18003.09003.09003.0900734,600
Jan 29, 20243.20003.22003.13003.22003.2200833,000
Jan 26, 20243.27003.32003.20003.20003.2000615,100
Jan 25, 20243.29003.32003.21003.24003.2400687,400
Jan 24, 20243.35003.39503.23003.24003.2400920,200
Jan 23, 20243.28003.31003.22503.31003.31001,209,300
Jan 22, 20243.14003.26003.14003.25003.25001,314,900
Jan 19, 20243.10003.15003.01003.13003.1300904,400
Jan 18, 20243.18003.23003.06003.08003.0800914,000
Jan 17, 20243.15003.19003.11003.17003.17001,074,500
Jan 16, 20243.28003.28003.17003.20003.20001,052,600
Jan 12, 20243.25003.36003.24303.30003.30001,517,800
Jan 11, 20243.27003.27003.14003.21003.21001,831,000
Jan 10, 20243.19003.31003.13003.29003.29001,817,900
Jan 09, 20243.22003.23003.14503.17003.17001,841,100
Jan 08, 20243.24003.29003.21503.26003.26001,271,300
Jan 05, 20243.22003.25803.19003.23003.23001,665,800
Jan 04, 20243.26003.27503.20503.23003.23001,211,800
Jan 03, 20243.35003.36003.21003.24003.24001,575,900
Jan 02, 20243.44003.50003.37003.42003.42001,039,400
Dec 29, 20233.50003.56003.44003.47003.47001,375,400
Dec 28, 20233.47003.53503.46003.51003.5100948,600
Dec 27, 20233.54003.56303.48003.50003.50001,088,400
Dec 26, 20233.50003.58003.49003.54003.54001,462,300
Dec 22, 20233.50003.55003.45003.50003.5000955,900
Dec 21, 20233.46003.53003.42003.49003.49001,157,800
Dec 20, 20233.55003.60003.40003.42003.42001,482,600
Dec 19, 20233.52003.60503.51003.57003.57001,445,900
Dec 18, 20233.56003.59003.48003.50003.50001,939,500
Dec 15, 20233.74003.74203.51503.55003.55003,783,800
Dec 14, 20233.56003.80003.56003.70003.70004,663,000
Dec 13, 20233.25003.60003.25003.60003.60003,163,600
Dec 12, 20233.41003.44703.21003.28003.28002,815,900
Dec 11, 20233.52003.61003.52003.58003.58001,340,000
Dec 08, 20233.52003.58003.51003.55003.55001,035,600
Dec 07, 20233.57003.57003.50003.54003.54001,067,900
Dec 06, 20233.58003.66003.53003.53003.5300930,400
Dec 05, 20233.60003.64003.54003.55003.55001,068,600
Dec 04, 20233.70003.74003.59003.62003.62001,302,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...