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 | -0.075 | -6.63716814159 | 1.13 | 1.13 | 1.03 | 1460595 | 1.07698101 | CS |
| 4 | -0.109 | -9.36426116838 | 1.164 | 1.19 | 1.03 | 1457245 | 1.10076864 | CS |
| 12 | -0.285 | -21.2686567164 | 1.34 | 1.69 | 1.03 | 1702460 | 1.25950018 | CS |
| 26 | -0.585 | -35.6707317073 | 1.64 | 1.76 | 1.03 | 1427777 | 1.30072916 | CS |
| 52 | -2.205 | -67.6380368098 | 3.26 | 3.395 | 1.03 | 1698386 | 1.68729085 | CS |
| 156 | -9.315 | -89.8264223722 | 10.37 | 10.44 | 1.03 | 1761586 | 4.46030807 | CS |
| 260 | -3.105 | -74.6394230769 | 4.16 | 13.79 | 1.03 | 2631842 | 6.36472467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 1.04 | 1078350 |
| 1736811300 | 1.07 | -0.01 | -0.93 | 1.07 | 1.08 | 1.03 | 1557831 |
| 1736552100 | 1.08 | -0.02 | -1.82 | 1.095 | 1.098825 | 1.06 | 1691663 |
| 1736379300 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.08 | 1514536 |
| 1736292900 | 1.1299999 | -0.02 | -1.74 | 1.1586 | 1.18 | 1.12 | 984160 |
| 1736206500 | 1.15 | 0.01 | 0.88 | 1.15 | 1.185 | 1.1399999 | 1333559 |
| 1735947300 | 1.1399999 | 0.04 | 3.64 | 1.095 | 1.1399999 | 1.095 | 1435483 |
| 1735860900 | 1.1 | 0.01 | 0.92 | 1.1011 | 1.1299999 | 1.09 | 962395 |
| 1735688100 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1299999 | 1.08 | 1432097 |
| 1735601700 | 1.12 | 0.01 | 0.45 | 1.105 | 1.1299999 | 1.08 | 1319080 |
| 1735342500 | 1.115 | 0 | 0.45 | 1.1 | 1.12 | 1.08 | 1023633 |
| 1735256100 | 1.11 | 0.01 | 0.91 | 1.07 | 1.1399999 | 1.07 | 1247316 |
| 1735077840 | 1.1 | 0.01 | 0.92 | 1.1196 | 1.12 | 1.07 | 1381253 |
| 1734996900 | 1.09 | 0 | 0.00 | 1.105 | 1.1299999 | 1.09 | 1596327 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.0868 | 1.1399999 | 1.08 | 2401985 |
| 1734651300 | 1.1 | 0 | 0.00 | 1.1299999 | 1.135 | 1.08 | 1681277 |
| 1734564900 | 1.1 | -0.06 | -5.17 | 1.164 | 1.19 | 1.09 | 2132223 |
| 1734478500 | 1.16 | -0.01 | -0.85 | 1.175 | 1.18 | 1.135 | 1636012 |
| 1734392100 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.17 | 1636659 |
| 1734132900 | 1.2 | -0.02 | -1.64 | 1.23 | 1.24 | 1.2 | 1152468 |
| 1734046500 | 1.22 | -0.03 | -2.40 | 1.245 | 1.27 | 1.21 | 1411421 |
| 1733960100 | 1.25 | -0.01 | -0.79 | 1.275 | 1.295 | 1.24 | 1373371 |
| 1733873700 | 1.26 | -0.08 | -5.97 | 1.33 | 1.335 | 1.25 | 1390047 |
| 1733787300 | 1.34 | 0.09 | 7.20 | 1.25 | 1.36 | 1.25 | 2993553 |
| 1733528100 | 1.25 | 0.04 | 3.31 | 1.21 | 1.25 | 1.2 | 2101056 |
| 1733441700 | 1.21 | -0.05 | -3.97 | 1.24 | 1.2472 | 1.2 | 1234773 |
| 1733355300 | 1.26 | 0.01 | 0.80 | 1.2327 | 1.26 | 1.22 | 1231232 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
