GPRO

GoPro Historical Data

GPRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 9.13 0.07 0.77% 9.14 9.19 8.98 1,370,632
Oct 18 2021 9.06 0.23 2.6% 8.77 9.09 8.75 1,873,656
Oct 15 2021 8.83 -0.19 -2.11% 9.11 9.139 8.83 2,383,214
Oct 14 2021 9.02 0.10 1.12% 8.97 9.11 8.90 2,985,194
Oct 13 2021 8.92 0.12 1.36% 8.83 8.94 8.81 1,032,360
Oct 12 2021 8.80 0.06 0.69% 8.8465 8.94 8.77 1,687,195
Oct 11 2021 8.74 0.09 1.04% 8.65 9.0664 8.65 2,112,425
Oct 08 2021 8.65 -0.26 -2.92% 8.92 8.96 8.65 1,981,999
Oct 07 2021 8.91 0.04 0.45% 8.97 9.10 8.90 1,625,263
Oct 06 2021 8.87 -0.28 -3.06% 9.01 9.08 8.80 2,393,170
Oct 05 2021 9.15 0.08 0.88% 9.13 9.21 8.99 1,781,741
Oct 04 2021 9.07 -0.32 -3.41% 9.29 9.45 9.0132 2,659,350
Oct 01 2021 9.39 0.03 0.32% 9.36 9.50 9.31 1,489,284
Sep 30 2021 9.36 -0.12 -1.27% 9.42 9.58 9.29 1,933,649
Sep 29 2021 9.48 -0.20 -2.07% 9.68 9.70 9.42 1,266,875
Sep 28 2021 9.68 -0.23 -2.32% 9.88 9.88 9.61 1,529,009
Sep 27 2021 9.91 0.13 1.33% 9.79 9.94 9.645 1,656,572
Sep 24 2021 9.78 -0.07 -0.71% 9.80 9.84 9.52 1,702,690
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 06 2021 9.91 0.00 +0.00% 9.92 10.06 9.91 0
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
Aug 23 2021 10.06 0.06 0.6% 10.13 10.23 10.01 1,672,334
Aug 20 2021 10.00 0.20 2.04% 9.83 10.11 9.73 1,720,241
Aug 19 2021 9.80 -0.22 -2.2% 9.89 9.9694 9.655 2,530,784
Aug 18 2021 10.02 -0.11 -1.09% 10.07 10.14 9.95 1,748,810
Aug 17 2021 10.13 -0.06 -0.59% 10.03 10.24 9.86 2,090,314
Aug 16 2021 10.19 0.05 0.49% 10.17 10.32 9.92 2,048,532
Aug 13 2021 10.14 -0.32 -3.06% 10.42 10.5165 10.06 2,452,670
Aug 12 2021 10.46 -0.18 -1.69% 10.65 10.75 10.41 1,865,823
Aug 11 2021 10.64 -0.72 -6.34% 11.36 11.40 10.42 3,796,161
Aug 10 2021 11.36 0.47 4.32% 10.84 11.57 10.701 3,772,076
Aug 09 2021 10.89 0.80 7.93% 10.17 11.33 10.16 5,996,949
Aug 06 2021 10.09 0.02 0.2% 10.80 10.83 10.03 5,803,295
Aug 05 2021 10.07 0.19 1.92% 9.93 10.28 9.765 3,632,293
Aug 04 2021 9.88 -0.19 -1.89% 10.03 10.13 9.85 1,769,298
Aug 03 2021 10.07 0.07 0.7% 10.04 10.11 9.78 1,642,354
Aug 02 2021 10.00 -0.24 -2.34% 10.34 10.44 9.97 1,606,359
Jul 30 2021 10.24 -0.19 -1.82% 10.41 10.46 10.135 1,333,985
Jul 29 2021 10.43 0.16 1.56% 10.30 10.56 10.28 1,689,275
Jul 28 2021 10.27 0.13 1.28% 10.21 10.38 10.14 2,114,295
Jul 27 2021 10.14 -0.17 -1.65% 10.23 10.31 9.85 2,252,312
Jul 26 2021 10.31 0.06 0.59% 10.24 10.32 10.105 1,627,284
Jul 23 2021 10.25 0.01 0.1% 10.37 10.44 10.22 931,857
Jul 22 2021 10.24 -0.38 -3.58% 10.62 10.77 10.215 2,003,818


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.