GPRO

GoPro, Inc. Historical Stock Prices

$58.78
*  
0.26
0.44%
Get GPRO Alerts
*Delayed - data as of Jun. 2, 2015 13:50 ET  -  Find a broker to begin trading GPRO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    GPRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:50  58.39  59.92  58.15  58.78 6,250,093
06/01/2015 56.9 59.6 56.3301 58.52 11,388,730
05/29/2015 56.5 56.7 55.081 55.46 5,232,845
05/28/2015 55.04 57.84 55.03 56.81 15,811,870
05/27/2015 53.27 53.94 51.91 53.28 4,446,172
05/26/2015 54.49 54.53 52.22 53.41 4,413,663
05/22/2015 53.51 54.98 53.51 54.44 4,242,747
05/21/2015 54.26 54.26 52.93 53.5 4,207,261
05/20/2015 52.7 54.49 52.12 53.88 6,485,676
05/19/2015 51.5 52.59 51.25 51.85 4,512,544
05/18/2015 50.56 52.19 50.41 51.13 4,438,125
05/15/2015 50.62 50.62 50 50.09 1,979,682
05/14/2015 49.96 50.79 49.54 50.62 3,412,780
05/13/2015 49.32 50.27 49.03 49.85 2,748,129
05/12/2015 48.52 49.69 47.73 49.57 3,597,037
05/11/2015 50.04 50.23 48.67 48.85 2,835,615
05/08/2015 50 50.72 49.7 50.21 3,464,313
05/07/2015 48 49.93 47.58 49.55 3,606,069
05/06/2015 47.98 48.29 46.5 48.19 4,227,749
05/05/2015 49.6 50.35 47.66 47.74 4,975,576
05/04/2015 50.01 50.75 49.555 49.74 3,798,677
05/01/2015 49.71 51.21 49.52 49.98 4,556,657
04/30/2015 52.095 52.57 49.43 50.08 10,691,370
04/29/2015 52.01 54.06 51.15 52.96 30,785,970
04/28/2015 45.87 47.1 45.39 47.02 9,588,117
04/27/2015 45.09 46.05 44.75 45.19 3,645,021
04/24/2015 46.21 46.44 44.6 44.73 4,012,938
04/23/2015 46 46.73 45.65 46.08 3,742,223
04/22/2015 44.12 46.28 44.05 46.25 4,390,626
04/21/2015 44.75 45.45 43.62 44.31 3,377,715
04/20/2015 45.03 45.5 44.5 44.88 2,609,680
04/17/2015 44.94 45.57 44.24 44.62 3,421,714
04/16/2015 45.88 46.36 45.21 45.46 3,517,385
04/15/2015 45.87 46.95 45.6 45.67 7,633,074
04/14/2015 44.26 44.91 42.87 44.48 4,476,731
04/13/2015 45.7 45.95 44.08 44.22 5,468,636
04/10/2015 44.63 45.63 44.35 45.25 6,081,501
04/09/2015 43.44 44.9 43.4105 43.7 5,447,327
04/08/2015 43.54 44.38 43.13 43.33 3,993,756
04/07/2015 43.6 44.1 42.76 43.57 4,414,937
04/06/2015 41.7 43.93 41.68 43.55 4,373,620
04/02/2015 40.95 42.28 40.72 41.96 3,771,057
04/01/2015 43.05 43.34 40.37 40.89 6,844,299
03/31/2015 43.6 44.45 42.89 43.41 4,631,978
03/30/2015 43.75 43.9 42.65 43.58 4,590,332
03/27/2015 43.64 43.97 42.3 42.7 4,653,536
03/26/2015 43.14 44.1 42.2 43.23 6,642,425
03/25/2015 43.4 44.34 41.68 42.3 8,654,970
03/24/2015 42.28 42.6499 41.104 41.83 4,584,225
03/23/2015 40.3 42.77 39.812 42.08 6,439,634
03/20/2015 39.75 40.63 39.3 40.4 5,021,381
03/19/2015 40.67 41.34 39.25 39.53 4,214,415
03/18/2015 40.08 41.43 39.41 40.67 4,523,629
03/17/2015 39.16 41.28 38.88 40.25 7,343,591
03/16/2015 40.15 40.3 38.71 39.37 4,363,295
03/13/2015 39.36 40.4 38.42 40.13 6,712,940
03/12/2015 38.13 39.8 37.63 39.7 3,952,500
03/11/2015 38.73 38.94 37.8 38.17 3,017,889
03/10/2015 37.52 39.47 37.13 38.73 4,780,727
03/09/2015 40.17 40.35 37.8 37.95 7,974,602
03/06/2015 41.01 41.5 40 40.13 4,237,046
03/05/2015 43.43 43.8299 40.85 41.08 6,984,492
03/04/2015 41.05 43.9 41 43.01 10,060,500
03/03/2015 39.8 40.98 39.58 40.3 4,333,346
03/02/2015 40.2 41.58 39.7 39.93 9,139,857
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?