GPRO

GoPro, Inc. Historical Stock Prices

$44.73
*  
1.35
2.93%
Get GPRO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GPRO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    GPRO Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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.
16:00  46.03  46.44  44.60  44.73 4,016,643
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
02/27/2015 43.86 44.1 41.6601 41.98 8,247,323
02/26/2015 45.05 45.68 44.32 44.66 4,777,463
02/25/2015 43.75 45.17 43.65 45.05 4,662,753
02/24/2015 43.98 44.77 43.52 43.88 4,599,637
02/23/2015 44.1 44.89 43.13 43.95 7,057,504
02/20/2015 45.2 45.82 44.5 45.07 6,524,203
02/19/2015 45.85 46.43 44.9 45.16 8,394,540
02/18/2015 49.65 49.99 45.2 45.21 24,417,180
02/17/2015 46.12 50.95 46 50.92 15,730,200
02/13/2015 45.16 46.15 44.3 45.27 5,353,897
02/12/2015 45 46.49 44.808 45.29 4,535,260
02/11/2015 43.24 45.65 43.02 44.77 7,061,524
02/10/2015 44.61 45.3 42.65 43.8 9,343,629
02/09/2015 46.34 46.9 44.2 44.48 12,071,080
02/06/2015 47.96 49.75 47 47.12 23,230,770
02/05/2015 52.77 54.69 50.5 54.37 16,337,320
02/04/2015 54.75 54.75 51.34 51.87 6,050,995
02/03/2015 52.65 55.1699 52.6 54.57 5,692,939
02/02/2015 50.05 52.24 49.01 52.14 4,072,907
01/30/2015 50.93 51.19 48.8 49.75 2,407,140
01/29/2015 51.92 51.92 49.668 50.84 2,718,544
01/28/2015 51.39 54.13 51.1 51.46 4,824,045
01/27/2015 49.24 51.96 49.05 51.42 3,423,602
01/26/2015 52.31 53.1758 49.8 50.41 5,168,328
*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?