GPRO

GoPro, Inc. Historical Stock Prices

$74.71
*  
2.17
2.99%
Get GPRO Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading GPRO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  73.90  75.709  73.2704  74.71 8,446,592
11/25/2014 73.84 75.709 73.2704 74.71 8,440,405
11/24/2014 71.01 73.09 69.8 72.54 6,359,228
11/21/2014 73.6 73.6 70.55 70.72 10,833,120
11/20/2014 72.845 75.1 71.58 71.74 24,075,840
11/19/2014 85.22 86 79.05 79.09 8,207,857
11/18/2014 83.7 85.78 82.2 84.1 10,267,950
11/17/2014 79.74 83.44 78.8 81.5 8,755,865
11/14/2014 77.99 79.49 76.75 79.15 4,451,617
11/13/2014 77.85 79.65 75.92 76.47 4,914,423
11/12/2014 74.1 78.44 74.08 76.85 4,281,618
11/11/2014 75.75 77.2653 74.01 75 4,417,248
11/10/2014 75.8 78.1 75 75.75 9,268,025
11/07/2014 79.79 80.4 77.77 79.06 4,440,793
11/06/2014 77.8 79.5 76.63 78.76 5,212,233
11/05/2014 84.5 85.5 75.5 75.89 11,762,420
11/04/2014 84.89 87.5 81.67 82.27 13,819,860
11/03/2014 77.64 85.4 76.5001 84.32 15,456,580
10/31/2014 80.7 81.1299 76 77.1 17,848,400
10/30/2014 68.79 69.74 64.141 68.25 9,016,085
10/29/2014 69.3 69.3 66.55 67.89 3,094,098
10/28/2014 66.6 70.9 66.6 69.3 7,804,217
10/27/2014 66.96 69.85 64.75 64.91 9,244,835
10/24/2014 75.63 76.5 70.29 71.91 12,135,990
10/23/2014 82.42 82.81 77.88 79.15 7,515,802
10/22/2014 84 84.95 79.68 80.09 8,229,124
10/21/2014 77.96 82.79 77.11 80.92 7,323,114
10/20/2014 75.03 77.59 74.8005 76 3,636,702
10/17/2014 75.8 76.75 72.79 74.63 4,706,439
10/16/2014 69.1 74.88 68.6 72.69 6,141,750
10/15/2014 71.03 74.85 68.34 72.87 8,698,424
10/14/2014 78.6 80.9311 74.44 75.03 6,762,481
10/13/2014 82.35 83.4 73.28 76.67 13,224,850
10/10/2014 87.91 89.89 83.57 85.05 7,148,110
10/09/2014 91.3 92.38 87.3 89.18 8,003,985
10/08/2014 91 92.77 87.16 89.93 13,031,680
10/07/2014 92.35 98.47 91.22 93.85 20,822,310
10/06/2014 89.48 94.3135 88.5 93.79 13,016,860
10/03/2014 88.5 89.8 86.53 86.97 12,075,320
10/02/2014 87.42 88.95 79.13 85.46 27,409,230
10/01/2014 92.31 93.9599 88.87 91.8 12,896,850
09/30/2014 94.775 96.45 88.53 93.7 31,724,180
09/29/2014 81.99 91.77 80 90.94 26,654,760
09/26/2014 79 82.4 77.51 82.1 12,972,540
09/25/2014 81.5 81.64 76.208 81.31 14,373,920
09/24/2014 74.5 78.84 73.85 78.46 12,090,800
09/23/2014 68.85 73.42 68.34 72.88 8,039,843
09/22/2014 67.05 68.9 66.5 68.27 4,169,269
09/19/2014 66.05 67.3 64.1 67.2 5,927,865
09/18/2014 68.1 68.67 66.01 66.33 5,848,439
09/17/2014 67 68.21 66.31 67.22 5,887,740
09/16/2014 65.4 66.6899 63.42 65.23 8,566,420
09/15/2014 69.55 71.42 66.17 67.2 10,102,840
09/12/2014 68.74 70.17 67.65 69.18 8,368,229
09/11/2014 70.645 70.9 66.26 68.28 15,030,570
09/10/2014 67.11 69.3 64.75 68.47 12,340,340
09/09/2014 63.47 68.29 63.26 64.19 13,414,810
09/08/2014 58.15 63.72 57.04 63.52 12,142,760
09/05/2014 54.25 59.24 53.51 58.75 7,620,221
09/04/2014 54.3 55.8788 52.3 53.08 8,158,737
09/03/2014 55.95 57.45 55.43 56.86 9,186,997
09/02/2014 53 55.35 52.52 53.94 9,032,549
08/29/2014 49.47 52.13 49.45 51.8 10,237,020
08/28/2014 45.5 49.86 44.63 48.9 10,578,950
08/27/2014 45.87 46 45.29 45.5 1,893,513
08/26/2014 44.8 45.8 44.57 45.29 3,772,181
08/25/2014 43.85 44.35 43.301 43.85 1,846,823
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?