Register for real-time alerts, custom portfolio, and market movers
GPRO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.04 | -0.38 | -4.51% | 8.24 | 8.24 | 8.04 | 1,064 |
| May 17 2024 | 8.42 | -0.17 | -1.98% | 8.47 | 8.47 | 8.42 | 11 |
| May 16 2024 | 8.59 | -0.31 | -3.48% | 8.59 | 8.59 | 8.59 | 9 |
| May 15 2024 | 8.90 | -0.11 | -1.22% | 8.90 | 8.90 | 8.90 | 10 |
| May 14 2024 | 9.01 | 0.37 | 4.28% | 9.28 | 9.28 | 9.01 | 11 |
| May 13 2024 | 8.64 | 0.42 | 5.11% | 8.75 | 8.75 | 8.64 | 2 |
| May 10 2024 | 8.22 | -0.62 | -7.01% | 8.44 | 8.44 | 8.22 | 1,016 |
| May 09 2024 | 8.84 | 0.00 | 0.00% | 8.84 | 8.84 | 8.84 | 0 |
| May 08 2024 | 8.84 | -0.67 | -7.05% | 8.52 | 8.84 | 8.52 | 250 |
| May 07 2024 | 9.51 | -0.05 | -0.52% | 9.67 | 9.67 | 9.51 | 3 |
| May 06 2024 | 9.56 | -0.20 | -2.05% | 9.52 | 9.56 | 9.46 | 8 |
| May 03 2024 | 9.76 | 0.09 | 0.93% | 9.76 | 9.76 | 9.76 | 8 |
| May 02 2024 | 9.67 | 0.68 | 7.56% | 9.56 | 9.67 | 9.56 | 422 |
| Apr 30 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 0 |
| Apr 29 2024 | 8.99 | 0.14 | 1.58% | 8.99 | 8.99 | 8.99 | 2 |
| Apr 26 2024 | 8.85 | -0.15 | -1.67% | 8.85 | 8.85 | 8.85 | 2 |
| Apr 25 2024 | 9.00 | -0.07 | -0.77% | 9.00 | 9.00 | 9.00 | 500 |
| Apr 24 2024 | 9.07 | 0.00 | 0.00% | 9.07 | 9.07 | 9.07 | 0 |
| Apr 23 2024 | 9.07 | 0.21 | 2.37% | 9.00 | 9.07 | 9.00 | 505 |
| Apr 22 2024 | 8.86 | -0.05 | -0.56% | 8.79 | 8.86 | 8.79 | 420 |
| Apr 19 2024 | 8.91 | -0.25 | -2.73% | 8.99 | 8.99 | 8.90 | 504 |
| Apr 18 2024 | 9.16 | 0.00 | 0.00% | 9.16 | 9.16 | 9.16 | 0 |
| Apr 17 2024 | 9.16 | 0.00 | 0.00% | 9.16 | 9.16 | 9.16 | 0 |
| Apr 16 2024 | 9.16 | 0.00 | 0.00% | 9.50 | 9.50 | 9.16 | 1,003 |
| Apr 15 2024 | 9.16 | -0.30 | -3.17% | 9.30 | 9.30 | 9.16 | 11 |
| Apr 12 2024 | 9.46 | -0.27 | -2.77% | 9.54 | 9.54 | 9.46 | 9 |
| Apr 11 2024 | 9.73 | 0.00 | 0.00% | 9.73 | 9.73 | 9.73 | 20 |
| Apr 10 2024 | 9.73 | -0.78 | -7.42% | 10.00 | 10.01 | 9.73 | 1,536 |
| Apr 09 2024 | 10.51 | -0.06 | -0.57% | 10.51 | 10.51 | 10.51 | 10 |
| Apr 08 2024 | 10.57 | 0.19 | 1.83% | 10.54 | 10.57 | 10.54 | 13 |
| Apr 05 2024 | 10.38 | -0.34 | -3.17% | 10.34 | 10.38 | 10.34 | 17 |
| Apr 04 2024 | 10.72 | -0.09 | -0.83% | 10.75 | 10.75 | 10.72 | 18 |
| Apr 03 2024 | 10.81 | -0.06 | -0.55% | 10.90 | 10.90 | 10.81 | 6 |
| Apr 02 2024 | 10.87 | -0.49 | -4.31% | 10.89 | 10.89 | 10.87 | 20 |
| Apr 01 2024 | 11.36 | 0.13 | 1.16% | 11.26 | 11.36 | 11.26 | 44 |
| Mar 28 2024 | 11.23 | -0.07 | -0.62% | 11.30 | 11.38 | 11.23 | 29 |
| Mar 27 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0 |
| Mar 26 2024 | 11.30 | -0.43 | -3.67% | 11.30 | 11.30 | 11.30 | 5 |
| Mar 25 2024 | 11.73 | 0.00 | 0.00% | 11.73 | 11.73 | 11.73 | 0 |
| Mar 22 2024 | 11.73 | 0.17 | 1.47% | 11.56 | 11.80 | 11.56 | 1,132 |
| Mar 21 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
| Mar 20 2024 | 11.56 | 0.66 | 6.06% | 11.10 | 11.56 | 11.10 | 1,002 |
| Mar 19 2024 | 10.90 | -0.09 | -0.82% | 10.97 | 10.97 | 10.90 | 1,200 |
| Mar 18 2024 | 10.99 | 0.24 | 2.23% | 10.99 | 10.99 | 10.99 | 1,001 |
| Mar 15 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0 |
| Mar 14 2024 | 10.75 | -0.81 | -7.01% | 10.84 | 10.87 | 10.75 | 47 |
| Mar 13 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
| Mar 12 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
| Mar 11 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
| Mar 08 2024 | 11.56 | 0.38 | 3.40% | 11.77 | 11.77 | 11.56 | 940 |
| Mar 07 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 0 |
| Mar 06 2024 | 11.18 | -0.01 | -0.09% | 11.24 | 11.28 | 11.18 | 28 |
| Mar 05 2024 | 11.19 | -0.15 | -1.32% | 11.40 | 11.40 | 11.19 | 951 |
| Mar 04 2024 | 11.34 | -0.34 | -2.91% | 11.68 | 11.68 | 11.34 | 111 |
| Mar 01 2024 | 11.68 | 0.00 | 0.00% | 11.68 | 11.68 | 11.68 | 0 |
| Feb 29 2024 | 11.68 | 0.23 | 2.01% | 11.50 | 11.99 | 11.50 | 1,032 |
| Feb 28 2024 | 11.45 | 0.26 | 2.32% | 11.05 | 11.45 | 11.05 | 20 |
| Feb 27 2024 | 11.19 | 0.07 | 0.63% | 11.19 | 11.19 | 11.19 | 3 |
| Feb 26 2024 | 11.12 | -0.05 | -0.45% | 11.12 | 11.12 | 11.12 | 7 |
| Feb 23 2024 | 11.17 | 0.29 | 2.67% | 11.10 | 11.18 | 11.09 | 123 |
| Feb 22 2024 | 10.88 | -0.12 | -1.09% | 11.36 | 11.36 | 10.88 | 25 |
| Feb 21 2024 | 11.00 | -0.44 | -3.85% | 11.21 | 11.27 | 11.00 | 1,007 |
