GoPro Inc. (GPRO34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -9.76138828633 | 4.61 | 4.61 | 4.16 | 154 | 4.20665944 | DR |
| 4 | -1.49 | -26.3716814159 | 5.65 | 5.76 | 4.16 | 563 | 4.96639774 | DR |
| 12 | -3.25 | -43.8596491228 | 7.41 | 7.41 | 4.16 | 516 | 5.72185772 | DR |
| 26 | -2.92 | -41.2429378531 | 7.08 | 9.64 | 4.16 | 586 | 6.93486568 | DR |
| 52 | -7.61 | -64.6559048428 | 11.77 | 11.8 | 4.16 | 526 | 7.47654291 | DR |
| 156 | -36.84 | -89.8536585366 | 41 | 45.75 | 4.16 | 263 | 9.66371717 | DR |
| 260 | -12.35 | -74.8031496063 | 16.51 | 75.83 | 4.16 | 641 | 37.53062678 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 1 |
| 1741296540 | 4.16 | -0.21 | -4.81 | 4.41 | 4.41 | 4.16 | 363 |
| 1741210140 | 4.37 | -0.03 | -0.68 | 4.24 | 4.37 | 4.2 | 67 |
| 1740778200 | 4.4 | -0.16 | -3.51 | 4.61 | 4.61 | 4.4 | 31 |
| 1740691740 | 4.5599999 | 0.03 | 0.66 | 4.41 | 4.5599999 | 4.41 | 556 |
| 1740605400 | 4.53 | -0.1 | -2.16 | 4.53 | 4.53 | 4.53 | 22 |
| 1740519000 | 4.63 | 0.03 | 0.65 | 4.51 | 4.63 | 4.51 | 101 |
| 1740432540 | 4.6 | -0.1 | -2.13 | 4.5599999 | 4.72 | 4.42 | 61 |
| 1740173400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1740087000 | 4.7 | -0.15 | -3.09 | 4.7 | 4.7 | 4.7 | 2 |
| 1740000540 | 4.85 | -0.04 | -0.82 | 5.09 | 5.09 | 4.85 | 88 |
| 1739914140 | 4.89 | 0.26 | 5.62 | 4.64 | 4.89 | 4.64 | 46 |
| 1739827800 | 4.63 | -0.1 | -2.11 | 4.63 | 4.63 | 4.63 | 1 |
| 1739568600 | 4.73 | -0.05 | -1.05 | 4.75 | 5.03 | 4.73 | 8 |
| 1739482140 | 4.78 | 0.31 | 6.94 | 4.38 | 4.89 | 4.34 | 1434 |
| 1739395740 | 4.47 | -0.21 | -4.49 | 4.61 | 4.61 | 4.47 | 121 |
| 1739309400 | 4.68 | -0.37 | -7.33 | 5.05 | 5.05 | 4.6 | 1578 |
| 1739222940 | 5.05 | -0.2 | -3.81 | 5.05 | 5.14 | 4.96 | 28 |
| 1738963800 | 5.25 | -1.07 | -16.93 | 5.65 | 5.76 | 5 | 5062 |
| 1738877340 | 6.32 | 0.09 | 1.44 | 6.2699999 | 6.5199999 | 6.22 | 441 |
| 1738790940 | 6.23 | 0.69 | 12.45 | 5.7 | 6.23 | 5.7 | 2585 |
| 1738704600 | 5.54 | 0.33 | 6.33 | 5.5 | 5.54 | 5.5 | 330 |
| 1738618200 | 5.21 | -0.61 | -10.48 | 5.7 | 5.7 | 5.2 | 2069 |
| 1738358940 | 5.82 | -0.04 | -0.68 | 5.82 | 5.82 | 5.82 | 3 |
| 1738272600 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1738186200 | 5.86 | -0.16 | -2.66 | 5.89 | 5.89 | 5.73 | 2875 |
| 1738099740 | 6.0199999 | -0.16 | -2.59 | 6.18 | 6.18 | 5.93 | 1242 |
| 1738013340 | 6.18 | -0.17 | -2.68 | 6.18 | 6.18 | 6.18 | 2 |
| 1737754200 | 6.35 | 0.01 | 0.16 | 6.35 | 6.35 | 6.35 | 462 |
| 1737667740 | 6.34 | -0.14 | -2.16 | 6.34 | 6.34 | 6.34 | 22 |
| 1737581400 | 6.48 | -0.01 | -0.15 | 6.5 | 6.5 | 6.48 | 551 |
| 1737495000 | 6.49 | 0.04 | 0.62 | 6.43 | 6.49 | 6.43 | 2 |
| 1737408600 | 6.45 | -0.21 | -3.15 | 6.55 | 6.55 | 6.41 | 423 |
| 1737149400 | 6.66 | 0.18 | 2.78 | 6.66 | 6.66 | 6.66 | 5 |
| 1737062940 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1736976540 | 6.48 | -0.04 | -0.61 | 6.5199999 | 6.5199999 | 6.48 | 201 |
| 1736890140 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1736803740 | 6.5199999 | -0.06 | -0.91 | 6.58 | 6.58 | 6.5199999 | 97 |
| 1736544540 | 6.58 | -0.17 | -2.52 | 6.69 | 6.69 | 6.58 | 22 |
| 1736458140 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 5 |
| 1736371740 | 6.75 | -0.17 | -2.46 | 6.76 | 6.76 | 6.75 | 67 |
| 1736285400 | 6.92 | -0.02 | -0.29 | 6.96 | 6.96 | 6.92 | 108 |
| 1736198940 | 6.94 | 0.15 | 2.21 | 7.17 | 7.21 | 6.94 | 64 |
| 1735939800 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1735853400 | 6.79 | 0.03 | 0.44 | 6.79 | 6.79 | 6.79 | 1 |
| 1735594200 | 6.76 | -0.06 | -0.88 | 6.82 | 6.82 | 6.76 | 14 |
| 1735334940 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 1 |
| 1735248540 | 6.82 | 0.05 | 0.74 | 6.77 | 6.82 | 6.77 | 22 |
| 1734989400 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1734730200 | 6.77 | -0.11 | -1.60 | 6.79 | 6.79 | 6.77 | 24 |
| 1734643800 | 6.88 | -0.19 | -2.69 | 7.07 | 7.07 | 6.86 | 220 |
| 1734557400 | 7.07 | -0.06 | -0.84 | 7.13 | 7.13 | 7.07 | 3301 |
| 1734470940 | 7.13 | -0.07 | -0.97 | 7.13 | 7.13 | 7.13 | 22 |
| 1734384540 | 7.2 | -0.21 | -2.83 | 7.13 | 7.2 | 7.13 | 34 |
| 1734125340 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 1 |
| 1734039000 | 7.41 | -0.33 | -4.26 | 7.82 | 7.82 | 7.41 | 30 |
| 1733952540 | 7.74 | 0.04 | 0.52 | 7.78 | 7.78 | 7.74 | 12 |
| 1733866140 | 7.7 | -0.34 | -4.23 | 7.72 | 7.72 | 7.7 | 32 |
| 1733779740 | 8.0399999 | 0.61 | 8.21 | 7.87 | 8.17 | 7.87 | 7054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
