GoPro Inc (GPRO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 6.92307692308 | 1.3 | 1.42 | 1.3 | 1046094 | 1.35041066 | CS |
| 4 | 0.12 | 9.44881889764 | 1.27 | 1.42 | 1.21 | 1122157 | 1.29106962 | CS |
| 12 | -0.02 | -1.41843971631 | 1.41 | 1.76 | 1.16 | 1466289 | 1.3855734 | CS |
| 26 | -0.78 | -35.9447004608 | 2.17 | 2.4 | 1.16 | 1787528 | 1.60212673 | CS |
| 52 | -2.1 | -60.1719197708 | 3.49 | 3.8 | 1.16 | 1737432 | 2.25027217 | CS |
| 156 | -7.91 | -85.0537634409 | 9.3 | 12.1374 | 1.16 | 1875451 | 5.55743456 | CS |
| 260 | -3.16 | -69.4505494505 | 4.55 | 13.79 | 1.16 | 2886176 | 6.28848633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725402900 | 1.23 | -0.05 | -3.91 | 1.28 | 1.29 | 1.21 | 1334251 |
| 1725057300 | 1.28 | -0.03 | -2.29 | 1.29 | 1.31 | 1.25 | 1194582 |
| 1724970900 | 1.31 | 0.07 | 5.65 | 1.25 | 1.33 | 1.2447 | 1277926 |
| 1724884500 | 1.24 | -0.03 | -2.36 | 1.27 | 1.31 | 1.24 | 977384 |
| 1724798100 | 1.27 | -0.02 | -1.55 | 1.28 | 1.29 | 1.25 | 1019095 |
| 1724711700 | 1.29 | -0.05 | -3.73 | 1.34 | 1.3486 | 1.29 | 1602170 |
| 1724452500 | 1.34 | 0.08 | 6.35 | 1.27 | 1.36 | 1.27 | 1330586 |
| 1724366100 | 1.26 | -0.05 | -3.82 | 1.31 | 1.32 | 1.25 | 980563 |
| 1724279700 | 1.31 | -0.01 | -0.76 | 1.32 | 1.34 | 1.3 | 881530 |
| 1724193300 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.3 | 1376033 |
| 1724106900 | 1.31 | 0.07 | 5.65 | 1.25 | 1.32 | 1.245 | 2043331 |
| 1723847700 | 1.24 | -0.01 | -0.80 | 1.2401 | 1.27 | 1.22 | 1441726 |
| 1723761300 | 1.25 | 0.07 | 5.93 | 1.2 | 1.29 | 1.2 | 2173260 |
| 1723674900 | 1.18 | -0.1 | -7.81 | 1.28 | 1.29 | 1.17 | 2053092 |
| 1723588500 | 1.28 | 0.09 | 7.11 | 1.195 | 1.3 | 1.1901 | 1705923 |
| 1723502100 | 1.195 | -0.01 | -0.42 | 1.2 | 1.21 | 1.18 | 1875464 |
| 1723242900 | 1.2 | -0.02 | -1.64 | 1.23 | 1.24 | 1.17 | 1918387 |
| 1723156500 | 1.22 | 0.06 | 5.17 | 1.2 | 1.26 | 1.18 | 1677473 |
| 1723070100 | 1.16 | -0.15 | -11.45 | 1.32 | 1.32 | 1.16 | 3694953 |
| 1722983700 | 1.31 | -0.01 | -0.76 | 1.34 | 1.35 | 1.28 | 1763759 |
| 1722897300 | 1.32 | -0.04 | -2.94 | 1.28 | 1.35 | 1.27 | 1356491 |
| 1722638100 | 1.36 | -0.08 | -5.56 | 1.3899999 | 1.41 | 1.36 | 1322542 |
| 1722551700 | 1.44 | -0.07 | -4.64 | 1.51 | 1.54 | 1.42 | 1725408 |
| 1722465300 | 1.51 | -0.01 | -0.66 | 1.53 | 1.57 | 1.48 | 1456754 |
| 1722378900 | 1.52 | -0.03 | -1.94 | 1.56 | 1.58 | 1.5 | 1061751 |
| 1722292500 | 1.55 | -0.02 | -1.27 | 1.58 | 1.6 | 1.52 | 1003319 |
| 1722033300 | 1.57 | -0.01 | -0.63 | 1.6299999 | 1.6299999 | 1.555 | 892802 |
| 1721946900 | 1.58 | 0.02 | 1.28 | 1.5301 | 1.62 | 1.51 | 1269705 |
| 1721860500 | 1.56 | -0.03 | -1.89 | 1.58 | 1.625 | 1.55 | 1195575 |
| 1721774100 | 1.59 | -0 | -0.13 | 1.58 | 1.62 | 1.56 | 1183995 |
| 1721687700 | 1.592 | 0.01 | 0.76 | 1.61 | 1.615 | 1.54 | 867272 |
| 1721428500 | 1.58 | 0.01 | 0.64 | 1.555 | 1.58 | 1.5205 | 1091887 |
| 1721342100 | 1.57 | -0.1 | -5.99 | 1.65 | 1.7 | 1.56 | 1678950 |
| 1721255700 | 1.67 | -0.09 | -5.11 | 1.7 | 1.76 | 1.62 | 1578384 |
| 1721169300 | 1.76 | 0.13 | 7.98 | 1.66 | 1.76 | 1.6449 | 2223798 |
| 1721082900 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.68 | 1.61 | 1707425 |
| 1720823700 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.66 | 1.59 | 1714430 |
| 1720737300 | 1.6399999 | 0.12 | 7.89 | 1.55 | 1.6399999 | 1.55 | 2342328 |
| 1720650900 | 1.52 | -0.02 | -1.30 | 1.54 | 1.58 | 1.49 | 1741860 |
| 1720564500 | 1.54 | 0.12 | 8.45 | 1.41 | 1.54 | 1.3899999 | 2719025 |
| 1720478100 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.43 | 1.3705 | 1538416 |
| 1720218900 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.355 | 1569168 |
| 1720040640 | 1.4 | 0.05 | 3.70 | 1.34 | 1.4 | 1.34 | 1219581 |
| 1719959700 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3959 | 1.32 | 1658582 |
| 1719873300 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.41 | 1.35 | 1525925 |
| 1719614100 | 1.42 | 0.1 | 7.58 | 1.33 | 1.43 | 1.29 | 5230169 |
| 1719527700 | 1.32 | 0.01 | 0.76 | 1.32 | 1.33 | 1.28 | 1306619 |
| 1719441300 | 1.31 | 0 | 0.00 | 1.31 | 1.335 | 1.3 | 1117826 |
| 1719354900 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.3 | 2063303 |
| 1719268500 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.395 | 1.34 | 1990670 |
| 1719009300 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.41 | 1.35 | 2773364 |
| 1718922900 | 1.37 | 0.04 | 3.01 | 1.34 | 1.3899999 | 1.31 | 2389767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
