GoPro Inc (5G5)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.039 | -3.58455882353 | 1.088 | 1.137 | 1.0349999 | 4566 | 1.09949569 | DE |
| 4 | -0.102 | -8.86185925282 | 1.151 | 1.192 | 1.0349999 | 12475 | 1.08671937 | DE |
| 12 | -0.151 | -12.5833333333 | 1.2 | 1.572 | 1.0349999 | 10175 | 1.21028826 | DE |
| 26 | -0.363 | -25.7082152975 | 1.412 | 1.614 | 1.0349999 | 7403 | 1.23146506 | DE |
| 52 | -1.826 | -63.5130434783 | 2.875 | 3.114 | 1.0349999 | 6612 | 1.48925356 | DE |
| 156 | -8.255 | -88.7252794497 | 9.304 | 9.434 | 1.0349999 | 3246 | 2.29379381 | DE |
| 260 | -2.8645 | -73.1953494315 | 3.9135 | 11.548 | 1.0349999 | 2865 | 4.01700513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.055 | -0.03 | -2.31 | 1.098 | 1.098 | 1.0349999 | 7451 |
| 1736458020 | 1.08 | 0.01 | 1.22 | 1.055 | 1.08 | 1.055 | 4100 |
| 1736371620 | 1.067 | -0.04 | -3.96 | 1.059 | 1.067 | 1.047 | 3468 |
| 1736285220 | 1.111 | -0.01 | -0.80 | 1.114 | 1.137 | 1.1 | 10957 |
| 1736198820 | 1.12 | 0.02 | 1.73 | 1.12 | 1.121 | 1.1 | 3163 |
| 1735939620 | 1.101 | 0.03 | 2.61 | 1.088 | 1.101 | 1.056 | 1143 |
| 1735853220 | 1.073 | 0.03 | 2.48 | 1.04 | 1.08 | 1.038 | 3839 |
| 1735594020 | 1.047 | -0.01 | -0.76 | 1.047 | 1.079 | 1.046 | 3478 |
| 1735334820 | 1.055 | -0 | -0.19 | 1.064 | 1.096 | 1.046 | 6015 |
| 1734989220 | 1.057 | -0.02 | -1.49 | 1.047 | 1.1659999 | 1.047 | 32251 |
| 1734730020 | 1.073 | 0.02 | 2.00 | 1.057 | 1.094 | 1.05 | 12748 |
| 1734643620 | 1.052 | -0.02 | -2.14 | 1.118 | 1.121 | 1.052 | 24884 |
| 1734557220 | 1.075 | -0.04 | -3.67 | 1.09 | 1.131 | 1.075 | 10451 |
| 1734470820 | 1.116 | -0.01 | -0.62 | 1.121 | 1.121 | 1.094 | 62943 |
| 1734384420 | 1.123 | -0.03 | -2.52 | 1.1259999 | 1.192 | 1.123 | 4643 |
| 1734125220 | 1.1519999 | -0.02 | -1.96 | 1.151 | 1.184 | 1.151 | 3037 |
| 1734038820 | 1.175 | -0.03 | -2.08 | 1.167 | 1.175 | 1.167 | 340 |
| 1733952420 | 1.2 | 0 | 0.00 | 1.206 | 1.206 | 1.191 | 2178 |
| 1733866020 | 1.2 | -0.07 | -5.36 | 1.24 | 1.2749999 | 1.2 | 16697 |
| 1733779620 | 1.268 | 0.11 | 9.78 | 1.135 | 1.268 | 1.135 | 25963 |
| 1733520420 | 1.155 | 0.01 | 1.14 | 1.159 | 1.174 | 1.1279999 | 5090 |
| 1733434020 | 1.1419999 | -0.03 | -2.31 | 1.174 | 1.209 | 1.133 | 5570 |
| 1733347620 | 1.169 | -0.01 | -1.02 | 1.179 | 1.181 | 1.1499999 | 4748 |
| 1733261220 | 1.181 | -0 | -0.17 | 1.193 | 1.219 | 1.173 | 6025 |
| 1733174820 | 1.183 | 0.03 | 2.69 | 1.178 | 1.203 | 1.177 | 15981 |
| 1732915620 | 1.1519999 | 0.01 | 1.23 | 1.137 | 1.1639999 | 1.137 | 2156 |
| 1732829220 | 1.1379999 | -0.02 | -1.73 | 1.1359999 | 1.163 | 1.1359999 | 317 |
| 1732742820 | 1.1579999 | 0.02 | 1.85 | 1.137 | 1.1639999 | 1.137 | 3505 |
| 1732656420 | 1.137 | -0.07 | -6.11 | 1.19 | 1.192 | 1.137 | 2102 |
| 1732570020 | 1.211 | 0.04 | 3.24 | 1.175 | 1.22 | 1.149 | 7684 |
| 1732310820 | 1.173 | 0.01 | 0.69 | 1.177 | 1.183 | 1.1519999 | 21442 |
| 1732224420 | 1.165 | 0.08 | 7.67 | 1.073 | 1.165 | 1.069 | 7620 |
| 1732138020 | 1.082 | -0.03 | -2.70 | 1.118 | 1.183 | 1.079 | 2448 |
| 1732051620 | 1.112 | -0.01 | -0.89 | 1.1579999 | 1.1579999 | 1.112 | 1623 |
| 1731965220 | 1.122 | -0.04 | -3.36 | 1.197 | 1.197 | 1.122 | 36878 |
| 1731705960 | 1.161 | -0.06 | -4.76 | 1.232 | 1.266 | 1.1579999 | 9475 |
| 1731619560 | 1.219 | -0.07 | -5.50 | 1.2609999 | 1.3 | 1.18 | 7066 |
| 1731533160 | 1.29 | -0.07 | -4.87 | 1.272 | 1.33 | 1.272 | 8177 |
| 1731446820 | 1.356 | -0.16 | -10.67 | 1.537 | 1.55 | 1.356 | 49562 |
| 1731360420 | 1.518 | 0.09 | 6.60 | 1.472 | 1.572 | 1.453 | 26350 |
| 1731101220 | 1.424 | 0.12 | 9.04 | 1.322 | 1.531 | 1.322 | 38282 |
| 1731014760 | 1.306 | -0.03 | -1.88 | 1.34 | 1.363 | 1.306 | 8649 |
| 1730928360 | 1.331 | 0.08 | 6.57 | 1.307 | 1.35 | 1.307 | 1596 |
| 1730841960 | 1.249 | 0.01 | 0.73 | 1.249 | 1.249 | 1.249 | 1406 |
| 1730755560 | 1.24 | -0.01 | -1.12 | 1.239 | 1.2569999 | 1.237 | 1233 |
| 1730496360 | 1.254 | 0.02 | 1.70 | 1.264 | 1.276 | 1.254 | 85 |
| 1730409960 | 1.233 | -0.04 | -2.84 | 1.229 | 1.249 | 1.225 | 5099 |
| 1730323560 | 1.2689999 | -0.15 | -10.63 | 1.433 | 1.433 | 1.2689999 | 30079 |
| 1730237160 | 1.42 | 0.15 | 12.16 | 1.268 | 1.425 | 1.268 | 7703 |
| 1730150760 | 1.266 | 0.04 | 3.18 | 1.218 | 1.266 | 1.218 | 3498 |
| 1729888020 | 1.227 | -0 | -0.08 | 1.212 | 1.227 | 1.212 | 1200 |
| 1729801560 | 1.228 | -0.01 | -1.13 | 1.228 | 1.249 | 1.228 | 125 |
| 1729715160 | 1.242 | -0.01 | -0.64 | 1.266 | 1.276 | 1.242 | 1391 |
| 1729628760 | 1.25 | 0.04 | 3.31 | 1.199 | 1.25 | 1.199 | 650 |
| 1729542360 | 1.21 | 0.01 | 0.83 | 1.215 | 1.215 | 1.2 | 2339 |
| 1729283160 | 1.2 | 0.04 | 3.27 | 1.2 | 1.2 | 1.2 | 150 |
| 1729196760 | 1.1619999 | -0.02 | -1.86 | 1.178 | 1.178 | 1.1619999 | 944 |
| 1729110360 | 1.184 | 0 | 0.00 | 1.184 | 1.184 | 1.184 | 0 |
| 1729023960 | 1.184 | 0.01 | 0.68 | 1.183 | 1.184 | 1.183 | 109 |
| 1728937620 | 1.176 | 0.01 | 1.29 | 1.173 | 1.176 | 1.1599999 | 764 |
| 1728678360 | 1.161 | 0 | 0.00 | 1.143 | 1.161 | 1.143 | 2049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
