GoPro Inc (GPRO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.5 | 1.2 | 1.26 | 1.19 | 1212340 | 1.23195013 | CS |
| 4 | -0.21 | -14.5833333333 | 1.44 | 1.69 | 1.12 | 2251868 | 1.31790111 | CS |
| 12 | -0.03 | -2.38095238095 | 1.26 | 1.69 | 1.12 | 1378456 | 1.32869341 | CS |
| 26 | -0.29 | -19.0789473684 | 1.52 | 1.76 | 1.12 | 1537620 | 1.37279791 | CS |
| 52 | -2.47 | -66.7567567568 | 3.7 | 3.8 | 1.12 | 1714830 | 1.92885071 | CS |
| 156 | -8.65 | -87.5506072874 | 9.88 | 11.59 | 1.12 | 1778758 | 4.82425221 | CS |
| 260 | -2.85 | -69.8529411765 | 4.08 | 13.79 | 1.12 | 2687082 | 6.35405523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 1.25 | 0 | 0.00 | 1.24 | 1.25 | 1.21 | 1485149 |
| 1733182500 | 1.25 | 0.02 | 1.63 | 1.235 | 1.26 | 1.22 | 1386995 |
| 1732917840 | 1.23 | 0.04 | 3.36 | 1.22 | 1.24 | 1.2 | 777565 |
| 1732750500 | 1.19 | 0 | 0.00 | 1.2 | 1.24 | 1.19 | 1199650 |
| 1732664100 | 1.19 | -0.06 | -4.80 | 1.25 | 1.25 | 1.18 | 1669336 |
| 1732577700 | 1.25 | 0.03 | 2.46 | 1.245 | 1.29 | 1.23 | 1980000 |
| 1732318500 | 1.22 | 0.02 | 1.67 | 1.21 | 1.23 | 1.2 | 1468300 |
| 1732232100 | 1.2 | 0.07 | 6.19 | 1.1299999 | 1.22 | 1.1299999 | 3422449 |
| 1732145700 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.185 | 1.12 | 2493754 |
| 1732059300 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2 | 1.16 | 2706119 |
| 1731972900 | 1.19 | -0.02 | -1.65 | 1.22 | 1.225 | 1.17 | 2489458 |
| 1731713700 | 1.21 | -0.04 | -3.20 | 1.2669999 | 1.27 | 1.2 | 2060866 |
| 1731627300 | 1.25 | -0.1 | -7.41 | 1.32 | 1.345 | 1.23 | 3609534 |
| 1731540900 | 1.35 | -0.09 | -6.25 | 1.3899999 | 1.43 | 1.33 | 2278009 |
| 1731454500 | 1.44 | -0.21 | -12.73 | 1.61 | 1.61 | 1.415 | 2363256 |
| 1731368100 | 1.65 | 0.08 | 5.10 | 1.56 | 1.69 | 1.53 | 3288367 |
| 1731108900 | 1.57 | 0.12 | 8.28 | 1.43 | 1.69 | 1.425 | 4061147 |
| 1731022500 | 1.45 | 0.01 | 0.69 | 1.43 | 1.495 | 1.3899999 | 2226166 |
| 1730936100 | 1.44 | 0.04 | 2.86 | 1.44 | 1.47 | 1.3899999 | 1819375 |
| 1730849700 | 1.4 | 0.06 | 4.48 | 1.34 | 1.41 | 1.33 | 1225413 |
| 1730763300 | 1.34 | -0.03 | -2.19 | 1.36 | 1.4187 | 1.33 | 1045334 |
| 1730500500 | 1.37 | 0.02 | 1.48 | 1.335 | 1.4 | 1.33 | 802788 |
| 1730414100 | 1.35 | -0.01 | -0.74 | 1.3801 | 1.3801 | 1.33 | 845416 |
| 1730327700 | 1.36 | -0.2 | -12.82 | 1.53 | 1.535 | 1.35 | 1729859 |
| 1730241300 | 1.56 | 0.19 | 13.87 | 1.355 | 1.56 | 1.34 | 3039732 |
| 1730154900 | 1.37 | 0.07 | 5.38 | 1.3 | 1.37 | 1.3 | 795365 |
| 1729895700 | 1.3 | -0.02 | -1.52 | 1.32 | 1.34 | 1.3 | 676829 |
| 1729809300 | 1.32 | -0.01 | -0.75 | 1.33 | 1.37 | 1.31 | 789985 |
| 1729722900 | 1.33 | -0.04 | -2.92 | 1.34 | 1.34 | 1.31 | 667764 |
| 1729636500 | 1.37 | 0.06 | 4.58 | 1.315 | 1.37 | 1.305 | 950360 |
| 1729550100 | 1.31 | 0 | 0.00 | 1.3 | 1.32 | 1.2964 | 604099 |
| 1729290900 | 1.31 | 0.04 | 3.15 | 1.26 | 1.31 | 1.26 | 702497 |
| 1729204500 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.25 | 721664 |
| 1729118100 | 1.29 | 0.03 | 2.38 | 1.26 | 1.29 | 1.26 | 661297 |
| 1729031700 | 1.26 | -0.02 | -1.56 | 1.28 | 1.29 | 1.25 | 828842 |
| 1728945300 | 1.28 | -0.01 | -0.78 | 1.29 | 1.29 | 1.2518 | 676605 |
| 1728686100 | 1.29 | 0.03 | 2.38 | 1.26 | 1.29 | 1.26 | 642654 |
| 1728599700 | 1.26 | -0.03 | -2.33 | 1.28 | 1.28 | 1.25 | 845671 |
| 1728513300 | 1.29 | -0.01 | -0.77 | 1.3 | 1.31 | 1.28 | 536660 |
| 1728426900 | 1.3 | -0.01 | -0.76 | 1.285 | 1.31 | 1.28 | 501305 |
| 1728340500 | 1.31 | 0.01 | 0.77 | 1.325 | 1.34 | 1.28 | 936889 |
| 1728081300 | 1.3 | 0.01 | 0.78 | 1.305 | 1.34 | 1.29 | 1327841 |
| 1727994900 | 1.29 | -0.04 | -3.01 | 1.3294999 | 1.3299 | 1.29 | 531543 |
| 1727908500 | 1.33 | -0.01 | -0.75 | 1.3549 | 1.3597 | 1.32 | 585742 |
| 1727822100 | 1.34 | -0.02 | -1.47 | 1.36 | 1.37 | 1.34 | 824632 |
| 1727735520 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3799999 | 1.33 | 748738 |
| 1727476500 | 1.33 | 0.03 | 2.31 | 1.28 | 1.35 | 1.28 | 910429 |
| 1727390100 | 1.3 | 0.02 | 1.56 | 1.29 | 1.325 | 1.28 | 1036737 |
| 1727303700 | 1.28 | -0.04 | -3.03 | 1.31 | 1.33 | 1.27 | 984479 |
| 1727217300 | 1.32 | 0.01 | 0.76 | 1.32 | 1.36 | 1.3 | 812754 |
| 1727130900 | 1.31 | 0.01 | 0.77 | 1.32 | 1.33 | 1.28 | 1049772 |
| 1726871700 | 1.3 | -0.09 | -6.47 | 1.37 | 1.3799999 | 1.3 | 2308382 |
| 1726785300 | 1.3899999 | 0.05 | 3.73 | 1.3899999 | 1.4 | 1.37 | 532217 |
| 1726698900 | 1.34 | -0.01 | -0.74 | 1.36 | 1.42 | 1.31 | 1158465 |
| 1726612500 | 1.35 | 0.01 | 0.75 | 1.3654 | 1.37 | 1.33 | 961941 |
| 1726526100 | 1.34 | -0.01 | -0.74 | 1.34 | 1.36 | 1.311 | 824540 |
| 1726266900 | 1.35 | 0.05 | 3.85 | 1.315 | 1.3799999 | 1.305 | 1636980 |
| 1726180500 | 1.3 | 0.03 | 2.36 | 1.27 | 1.32 | 1.25 | 1052724 |
| 1726094100 | 1.27 | 0.01 | 0.79 | 1.26 | 1.275 | 1.23 | 1028474 |
| 1726007700 | 1.26 | 0 | 0.00 | 1.25 | 1.26 | 1.22 | 879229 |
| 1725921300 | 1.26 | 0.04 | 3.28 | 1.22 | 1.29 | 1.215 | 1216177 |
| 1725662100 | 1.22 | -0.04 | -3.17 | 1.26 | 1.28 | 1.21 | 955409 |
| 1725575700 | 1.26 | 0.02 | 1.61 | 1.24 | 1.29 | 1.24 | 1219500 |
| 1725489300 | 1.24 | 0.01 | 0.81 | 1.25 | 1.28 | 1.22 | 857186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
