GPRO

GoPro Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
GoPro Inc GPRO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1461 1.5% 9.8861 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.80 9.77 9.99 9.85 9.74
more quote information »

GPRO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.609.999.179.572,078,3100.28612.98%
1 Month10.0210.209.179.692,146,507-0.1339-1.34%
3 Months11.7511.889.1710.192,257,672-1.86-15.86%
6 Months13.2513.448.861310.953,041,764-3.36-25.39%
1 Year4.2413.794.059.314,489,3585.65133.16%
3 Years6.4213.792.006.374,315,1383.4753.99%
5 Years16.1217.682.007.354,297,102-6.23-38.67%

GPRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 9.85 0.11 1.13% 9.80 9.99 9.77 1,202,297
Sep 22 2021 9.74 0.30 3.18% 9.46 9.85 9.46 2,142,699
Sep 21 2021 9.44 0.03 0.32% 9.38 9.545 9.34 1,487,706
Sep 20 2021 9.41 -0.16 -1.67% 9.30 9.463 9.17 2,418,130
Sep 17 2021 9.57 -0.09 -0.93% 9.58 9.66 9.3927 2,311,983
Sep 16 2021 9.66 0.09 0.94% 9.60 9.755 9.545 2,031,034
Sep 15 2021 9.57 0.16 1.7% 9.40 9.595 9.23 2,574,973
Sep 14 2021 9.41 -0.10 -1.05% 9.52 9.64 9.22 2,884,381
Sep 13 2021 9.51 0.19 2.04% 9.38 9.595 9.295 2,711,602
Sep 10 2021 9.32 -0.29 -3.02% 9.69 9.86 9.295 1,812,456
Sep 09 2021 9.61 0.06 0.63% 9.53 9.73 9.32 2,459,978
Sep 08 2021 9.55 -0.27 -2.75% 9.73 9.81 9.52 2,188,076
Sep 07 2021 9.82 -0.09 -0.91% 9.93 9.955 9.76 1,709,593
Sep 03 2021 9.91 -0.02 -0.2% 9.92 10.06 9.91 1,652,761
Sep 02 2021 9.93 -0.19 -1.88% 10.12 10.20 9.90 2,714,554
Sep 01 2021 10.12 0.15 1.5% 10.05 10.19 9.995 1,961,556
Aug 31 2021 9.97 0.11 1.12% 9.86 10.065 9.8499 1,963,454
Aug 30 2021 9.86 -0.17 -1.69% 10.03 10.115 9.80 2,421,333
Aug 27 2021 10.03 0.18 1.83% 9.86 10.15 9.81 1,776,463
Aug 26 2021 9.85 -0.17 -1.7% 10.02 10.11 9.813 1,560,894
Aug 25 2021 10.02 -0.28 -2.72% 10.23 10.29 10.02 1,419,641
Aug 24 2021 10.30 0.24 2.39% 10.105 10.35 10.05 1,666,737
See More Historical Prices »


Your Recent History
NASDAQ
GPRO
GoPro
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.