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 | 0.038 | 4.9127343245 | 0.7735 | 0.867 | 0.7415 | 12807 | 0.78730129 | DE |
| 4 | -0.2425 | -23.0075901328 | 1.054 | 1.115 | 0.7415 | 20766 | 0.89011473 | DE |
| 12 | -0.3255 | -28.6279683377 | 1.137 | 1.2749999 | 0.7415 | 14069 | 0.98867726 | DE |
| 26 | -0.3015 | -27.0889487871 | 1.113 | 1.572 | 0.7415 | 9550 | 1.08312747 | DE |
| 52 | -1.4145 | -63.5444743935 | 2.226 | 2.257 | 0.7415 | 8177 | 1.29857677 | DE |
| 156 | -6.7905 | -89.3251775848 | 7.602 | 8.875 | 0.7415 | 3872 | 1.93527005 | DE |
| 260 | -2.947 | -78.4089397366 | 3.7585 | 11.548 | 0.7415 | 3266 | 3.62388737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 0.804 | -0.036 | -4.29 | 0.8475 | 0.867 | 0.792 | 35498 |
| 1739914020 | 0.84 | 0.0655 | 8.46 | 0.763 | 0.84 | 0.76 | 22554 |
| 1739827620 | 0.7745 | 0.01 | 1.31 | 0.7705 | 0.7795 | 0.7675 | 4385 |
| 1739568420 | 0.7645 | -0.0275 | -3.47 | 0.788 | 0.8175 | 0.7645 | 9760 |
| 1739482020 | 0.792 | 0.0395001 | 5.25 | 0.7895 | 0.792 | 0.7415 | 1049 |
| 1739395620 | 0.7524999 | -0.024 | -3.09 | 0.7735 | 0.8015 | 0.743 | 26287 |
| 1739309220 | 0.7765 | -0.07 | -8.27 | 0.8545 | 0.8545 | 0.7665 | 46662 |
| 1739222820 | 0.8465 | -0.025 | -2.87 | 0.8645 | 0.8855 | 0.841 | 49613 |
| 1738963620 | 0.8715 | -0.1585 | -15.39 | 0.848 | 0.9365 | 0.8205 | 84355 |
| 1738877220 | 1.03 | -0.01 | -1.06 | 1.075 | 1.115 | 1.0209999 | 55376 |
| 1738790820 | 1.0409999 | 0.12 | 13.03 | 0.922 | 1.0409999 | 0.922 | 16514 |
| 1738704420 | 0.921 | 0.0485 | 5.56 | 0.879 | 0.9255 | 0.875 | 18554 |
| 1738618020 | 0.8725 | -0.087 | -9.07 | 0.9655 | 0.9655 | 0.863 | 27466 |
| 1738358820 | 0.9595 | -0.0095 | -0.98 | 0.9905 | 0.993 | 0.9595 | 9378 |
| 1738272420 | 0.969 | -0.0105 | -1.07 | 0.986 | 0.986 | 0.969 | 1704 |
| 1738186020 | 0.9795 | 0.002 | 0.20 | 0.9675 | 0.9795 | 0.9675 | 685 |
| 1738099620 | 0.9775 | -0.0125 | -1.26 | 0.9835 | 0.9835 | 0.9775 | 1842 |
| 1738013220 | 0.99 | -0.011 | -1.10 | 1.0049999 | 1.0049999 | 0.989 | 18997 |
| 1737754020 | 1.0009999 | -0.01 | -0.60 | 1.0009999 | 1.0109999 | 0.991 | 4813 |
| 1737667620 | 1.0069999 | -0.04 | -4.00 | 1.032 | 1.062 | 1.0069999 | 13851 |
| 1737581220 | 1.049 | 0 | 0.38 | 1.054 | 1.054 | 1.049 | 1476 |
| 1737494820 | 1.045 | 0.04 | 3.77 | 1.048 | 1.056 | 1.02 | 3804 |
| 1737408420 | 1.0069999 | -0.02 | -1.66 | 1.0109999 | 1.02 | 1.0009999 | 19020 |
| 1737149220 | 1.024 | -0.02 | -1.44 | 1.0269999 | 1.0389999 | 1.024 | 4028 |
| 1737062820 | 1.0389999 | 0.01 | 0.87 | 1.0369999 | 1.0389999 | 1.016 | 28106 |
| 1736976420 | 1.03 | 0.01 | 0.98 | 1.0289999 | 1.03 | 1.0209999 | 12176 |
| 1736890020 | 1.02 | -0.02 | -1.83 | 1.049 | 1.049 | 1.02 | 3010 |
| 1736803620 | 1.0389999 | -0.02 | -1.52 | 1.04 | 1.06 | 1.018 | 5175 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
