GoPro Inc (GPRO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.65853658537 | 1.64 | 1.76 | 1.5205 | 1780597 | 1.66017374 | CS |
| 4 | 0.2 | 14.4927536232 | 1.38 | 1.76 | 1.28 | 1984201 | 1.47661472 | CS |
| 12 | -0.14 | -8.13953488372 | 1.72 | 1.98 | 1.28 | 2031740 | 1.55856085 | CS |
| 26 | -1.52 | -49.0322580645 | 3.1 | 3.395 | 1.28 | 1992947 | 1.95014125 | CS |
| 52 | -2.76 | -63.5944700461 | 4.34 | 4.4 | 1.28 | 1746475 | 2.57854278 | CS |
| 156 | -8.2 | -83.8445807771 | 9.78 | 12.1374 | 1.28 | 1930462 | 6.03507595 | CS |
| 260 | -3.48 | -68.7747035573 | 5.06 | 13.79 | 1.28 | 3003823 | 6.2342456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.58 | 0.01 | 0.64 | 1.59 | 1.59 | 1.5205 | 1165622 |
| 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 | 1643540 |
| 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 | 2414790 |
| 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 | 0.07 | 5.30 | 1.41 | 1.41 | 1.35 | 1525925 |
| 1719614100 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 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 |
| 1718750100 | 1.33 | -0.04 | -2.92 | 1.37 | 1.3899999 | 1.33 | 2096534 |
| 1718663700 | 1.37 | 0 | 0.00 | 1.3899999 | 1.4 | 1.32 | 1849243 |
| 1718404500 | 1.37 | -0.11 | -7.43 | 1.49 | 1.49 | 1.37 | 2319509 |
| 1718318100 | 1.48 | -0.1 | -6.33 | 1.58 | 1.58 | 1.48 | 1488387 |
| 1718231700 | 1.58 | -0.06 | -3.66 | 1.6399999 | 1.68 | 1.55 | 2048728 |
| 1718145300 | 1.6399999 | 0.12 | 7.89 | 1.5 | 1.66 | 1.4923 | 3627633 |
| 1718058900 | 1.52 | 0.06 | 4.11 | 1.44 | 1.54 | 1.42 | 2274403 |
| 1717799700 | 1.46 | -0.01 | -0.68 | 1.48 | 1.48 | 1.44 | 1510593 |
| 1717713300 | 1.47 | -0.01 | -0.68 | 1.48 | 1.51 | 1.46 | 1693485 |
| 1717626900 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5 | 1.45 | 1640182 |
| 1717540500 | 1.49 | -0.01 | -0.67 | 1.52 | 1.52 | 1.46 | 1722240 |
| 1717454100 | 1.5 | -0.02 | -1.32 | 1.55 | 1.56 | 1.5 | 1449150 |
| 1717194900 | 1.52 | 0 | 0.00 | 1.53 | 1.55 | 1.5 | 4286419 |
| 1717108500 | 1.52 | 0.01 | 0.66 | 1.52 | 1.55 | 1.5 | 1350025 |
| 1717022100 | 1.51 | -0.04 | -2.58 | 1.56 | 1.56 | 1.5 | 1317592 |
| 1716935700 | 1.55 | 0.01 | 0.65 | 1.54 | 1.59 | 1.53 | 1485554 |
| 1716590100 | 1.54 | 0.05 | 3.36 | 1.51 | 1.56 | 1.48 | 1756303 |
| 1716503700 | 1.49 | -0.07 | -4.49 | 1.56 | 1.57 | 1.47 | 3113840 |
| 1716417300 | 1.56 | -0.01 | -0.64 | 1.57 | 1.59 | 1.54 | 1969211 |
| 1716330900 | 1.57 | 0.01 | 0.64 | 1.6 | 1.61 | 1.55 | 2018108 |
| 1716244500 | 1.56 | -0.06 | -3.70 | 1.6399999 | 1.65 | 1.555 | 2844212 |
| 1715985300 | 1.62 | -0.03 | -1.82 | 1.65 | 1.67 | 1.62 | 1852359 |
| 1715898900 | 1.65 | -0.05 | -2.94 | 1.71 | 1.72 | 1.65 | 2551619 |
| 1715812500 | 1.7 | -0.07 | -3.95 | 1.8 | 1.8 | 1.7 | 1482622 |
| 1715726100 | 1.77 | 0.11 | 6.63 | 1.74 | 1.85 | 1.74 | 2680106 |
| 1715639700 | 1.66 | 0.07 | 4.40 | 1.66 | 1.749 | 1.62 | 2911744 |
| 1715380500 | 1.59 | -0.13 | -7.29 | 1.72 | 1.73 | 1.58 | 3625684 |
| 1715294100 | 1.715 | 0.01 | 0.59 | 1.71 | 1.72 | 1.69 | 1075864 |
| 1715207700 | 1.705 | -0.14 | -7.34 | 1.78 | 1.8 | 1.645 | 3146166 |
| 1715121300 | 1.84 | -0.07 | -3.66 | 1.9 | 1.945 | 1.82 | 2848591 |
| 1715034900 | 1.91 | -0.01 | -0.52 | 1.92 | 1.96 | 1.85 | 1681626 |
| 1714775700 | 1.92 | 0.01 | 0.52 | 1.95 | 1.98 | 1.9 | 1039292 |
| 1714689300 | 1.91 | 0.05 | 2.69 | 1.89 | 1.92 | 1.84 | 1191049 |
| 1714602900 | 1.86 | 0.13 | 7.51 | 1.75 | 1.91 | 1.74 | 2301410 |
| 1714516500 | 1.73 | -0.05 | -2.81 | 1.78 | 1.79 | 1.73 | 1432451 |
| 1714430100 | 1.78 | 0.05 | 2.89 | 1.73 | 1.79 | 1.72 | 1484925 |
| 1714170900 | 1.73 | 0.02 | 1.17 | 1.72 | 1.74 | 1.7 | 1055799 |
| 1714084500 | 1.71 | -0.06 | -3.39 | 1.73 | 1.74 | 1.7 | 1439123 |
| 1713998100 | 1.77 | -0.02 | -1.12 | 1.81 | 1.815 | 1.735 | 1749409 |
| 1713911700 | 1.79 | 0.1 | 5.92 | 1.68 | 1.8 | 1.67 | 2150696 |
| 1713825300 | 1.69 | -0.01 | -0.59 | 1.73 | 1.73 | 1.67 | 1931534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
