GoPro Inc (5G5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1520001 | -10.5775991649 | 1.437 | 1.452 | 1.245 | 9269 | 1.27641331 | DE |
| 4 | -0.1770001 | -12.1067099863 | 1.462 | 1.545 | 1.245 | 6622 | 1.3791569 | DE |
| 12 | -0.7560001 | -37.0406712396 | 2.041 | 2.128 | 1.245 | 6499 | 1.53330379 | DE |
| 26 | -1.9150001 | -59.843753125 | 3.2 | 3.252 | 1.245 | 5620 | 1.90030752 | DE |
| 52 | -2.6720001 | -67.5259059894 | 3.957 | 3.957 | 1.245 | 5115 | 2.30718398 | DE |
| 156 | -8.3650001 | -86.6839388601 | 9.65 | 10.82 | 1.245 | 3046 | 4.28112291 | DE |
| 260 | -2.5330001 | -66.3436380304 | 3.818 | 11.548 | 1.245 | 2975 | 5.14825822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 1.2809999 | 0.04 | 2.89 | 1.2509999 | 1.2809999 | 1.247 | 5268 |
| 1718828820 | 1.245 | -0.02 | -1.19 | 1.245 | 1.246 | 1.245 | 1616 |
| 1718742360 | 1.26 | -0.03 | -1.95 | 1.307 | 1.308 | 1.26 | 17316 |
| 1718656020 | 1.2849999 | 0 | 0.23 | 1.298 | 1.309 | 1.2689999 | 23297 |
| 1718396820 | 1.282 | -0.15 | -10.16 | 1.452 | 1.452 | 1.282 | 3344 |
| 1718310420 | 1.427 | -0.02 | -1.59 | 1.437 | 1.45 | 1.419 | 772 |
| 1718224020 | 1.45 | -0.08 | -4.98 | 1.5 | 1.5029999 | 1.45 | 2818 |
| 1718137620 | 1.526 | 0.1 | 7.31 | 1.401 | 1.545 | 1.4 | 28045 |
| 1718051220 | 1.422 | 0.08 | 5.96 | 1.345 | 1.422 | 1.345 | 149 |
| 1717792020 | 1.342 | -0.02 | -1.18 | 1.335 | 1.361 | 1.335 | 2178 |
| 1717705620 | 1.358 | -0 | -0.07 | 1.377 | 1.377 | 1.352 | 7162 |
| 1717619220 | 1.359 | -0.02 | -1.38 | 1.397 | 1.397 | 1.343 | 11703 |
| 1717532820 | 1.3779999 | -0.02 | -1.15 | 1.3779999 | 1.405 | 1.35 | 3747 |
| 1717446420 | 1.3939999 | -0.02 | -1.20 | 1.4 | 1.426 | 1.372 | 5657 |
| 1717187220 | 1.411 | 0.01 | 0.57 | 1.401 | 1.411 | 1.391 | 1567 |
| 1717100820 | 1.403 | 0.01 | 0.65 | 1.3899999 | 1.412 | 1.385 | 2787 |
| 1717014420 | 1.3939999 | -0.03 | -2.24 | 1.4 | 1.4 | 1.393 | 1034 |
| 1716928020 | 1.426 | -0.02 | -1.25 | 1.43 | 1.454 | 1.426 | 11003 |
| 1716841560 | 1.444 | 0.04 | 3.00 | 1.431 | 1.456 | 1.431 | 2976 |
| 1716582420 | 1.402 | 0.03 | 2.49 | 1.402 | 1.402 | 1.3819999 | 1098 |
| 1716496020 | 1.368 | -0.08 | -5.52 | 1.462 | 1.462 | 1.368 | 4036 |
| 1716409620 | 1.448 | 0.02 | 1.40 | 1.451 | 1.473 | 1.439 | 10524 |
| 1716323160 | 1.428 | -0.05 | -3.05 | 1.467 | 1.5069999 | 1.428 | 6472 |
| 1716236760 | 1.473 | -0.03 | -1.80 | 1.529 | 1.542 | 1.473 | 12540 |
| 1715977620 | 1.5 | -0.04 | -2.28 | 1.569 | 1.57 | 1.5 | 21607 |
| 1715891220 | 1.535 | -0.06 | -3.46 | 1.575 | 1.6 | 1.526 | 22105 |
| 1715804820 | 1.59 | -0.04 | -2.27 | 1.627 | 1.665 | 1.586 | 4450 |
| 1715718420 | 1.627 | 0.08 | 5.10 | 1.578 | 1.701 | 1.553 | 22027 |
| 1715631960 | 1.548 | 0.07 | 4.88 | 1.486 | 1.612 | 1.485 | 17879 |
| 1715372820 | 1.476 | -0.1 | -6.52 | 1.577 | 1.577 | 1.476 | 8331 |
| 1715286420 | 1.579 | -0.01 | -0.82 | 1.579 | 1.598 | 1.579 | 2021 |
| 1715200020 | 1.592 | -0.13 | -7.44 | 1.773 | 1.773 | 1.55 | 6223 |
| 1715113620 | 1.72 | -0.01 | -0.35 | 1.755 | 1.792 | 1.72 | 8008 |
| 1715027220 | 1.726 | -0.06 | -3.25 | 1.771 | 1.799 | 1.726 | 1893 |
| 1714768020 | 1.784 | 0.04 | 2.29 | 1.779 | 1.803 | 1.764 | 1655 |
| 1714681560 | 1.744 | 0.11 | 6.41 | 1.716 | 1.756 | 1.716 | 7767 |
| 1714508820 | 1.639 | -0 | -0.18 | 1.67 | 1.687 | 1.635 | 1201 |
| 1714422420 | 1.6419999 | 0.02 | 1.55 | 1.627 | 1.655 | 1.622 | 2932 |
| 1714163220 | 1.617 | 0.02 | 1.51 | 1.624 | 1.627 | 1.617 | 5356 |
| 1714076820 | 1.593 | -0.05 | -3.16 | 1.679 | 1.679 | 1.593 | 1837 |
| 1713990420 | 1.645 | -0.01 | -0.54 | 1.705 | 1.706 | 1.637 | 4321 |
| 1713903960 | 1.654 | 0.05 | 3.05 | 1.591 | 1.654 | 1.591 | 2518 |
| 1713817560 | 1.605 | 0 | 0.31 | 1.595 | 1.619 | 1.578 | 13205 |
| 1713558420 | 1.6 | -0.05 | -3.21 | 1.627 | 1.66 | 1.6 | 2501 |
| 1713472020 | 1.653 | -0.02 | -0.90 | 1.663 | 1.671 | 1.6439999 | 3350 |
| 1713385620 | 1.668 | -0.03 | -1.48 | 1.712 | 1.712 | 1.65 | 428 |
| 1713299220 | 1.693 | 0.01 | 0.59 | 1.691 | 1.696 | 1.672 | 4673 |
| 1713212820 | 1.683 | -0.04 | -2.15 | 1.707 | 1.718 | 1.683 | 3848 |
| 1712953620 | 1.72 | -0.05 | -2.82 | 1.774 | 1.806 | 1.703 | 11073 |
| 1712867220 | 1.77 | -0.02 | -1.01 | 1.784 | 1.785 | 1.756 | 1092 |
| 1712780760 | 1.788 | -0.13 | -6.97 | 1.9 | 1.911 | 1.788 | 6370 |
| 1712694360 | 1.922 | 0.03 | 1.37 | 1.887 | 1.922 | 1.887 | 120 |
| 1712607960 | 1.896 | 0.01 | 0.69 | 1.871 | 1.919 | 1.871 | 613 |
| 1712348820 | 1.883 | -0.06 | -2.89 | 1.888 | 1.904 | 1.875 | 6696 |
| 1712262360 | 1.939 | -0.06 | -2.81 | 2.0099999 | 2.0099999 | 1.927 | 5034 |
| 1712175960 | 1.995 | 0.01 | 0.45 | 1.996 | 1.996 | 1.959 | 1000 |
| 1712089560 | 1.986 | -0.12 | -5.88 | 2.0779999 | 2.114 | 1.986 | 3365 |
| 1711661160 | 2.11 | 0.08 | 3.94 | 2.041 | 2.128 | 2.041 | 2935 |
| 1711574820 | 2.0299999 | -0.02 | -1.07 | 2.133 | 2.133 | 2.011 | 12214 |
| 1711488360 | 2.052 | -0.08 | -3.66 | 2.08 | 2.092 | 2.052 | 3604 |
| 1711401960 | 2.13 | -0.02 | -0.88 | 2.126 | 2.133 | 2.125 | 828 |
| 1711142760 | 2.149 | 0.01 | 0.66 | 2.133 | 2.192 | 2.133 | 2055 |
| 1711056360 | 2.1349999 | 0.02 | 0.85 | 2.137 | 2.1389999 | 2.095 | 9535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
