GPRO

GoPro, Inc. Historical Stock Prices

$48.2201
*  
2.7201
5.98%
Get GPRO Alerts
*Delayed - data as of Aug. 28, 2014 11:18 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:18  45.50  48.92  44.63  48.2201 2,906,983
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
08/22/2014 43 43.83 42.7 43.29 1,682,079
08/21/2014 44.6 44.86 43.0264 43.17 2,687,251
08/20/2014 42.905 44.6 42.76 43.89 3,426,050
08/19/2014 42.34 43.5 42.0501 43.36 4,058,608
08/18/2014 40.5 42.6 40.04 41.85 3,899,582
08/15/2014 39.51 40.25 38.9 39.79 2,821,849
08/14/2014 38.25 39.82 38.05 39.49 2,887,949
08/13/2014 38.49 39.04 38.01 38.19 2,162,202
08/12/2014 38.65 38.6924 37.7 38.0399 1,316,782
08/11/2014 38.64 38.77 38.1 38.2 1,562,774
08/08/2014 39.16 39.16 37.24 37.65 2,420,172
08/07/2014 39.85 39.85 38.27 38.7 2,041,374
08/06/2014 39.36 40.13 38.53 38.72 2,254,843
08/05/2014 38.64 40.14 38.35 38.87 4,012,639
08/04/2014 41.44 41.8 38.35 38.53 6,661,113
08/01/2014 41.97 44.79 40.52 40.97 13,302,770
07/31/2014 45.1 48.4 44.62 47.97 14,246,000
07/30/2014 44.72 46.34 44.25 46.3158 6,459,464
07/29/2014 43.68 44.75 43.29 44.07 5,889,502
07/28/2014 42.3 43.7 41.23 43.25 5,850,972
07/25/2014 41.82 42.4 41.06 41.98 2,793,329
07/24/2014 42.3 42.4 41.32 42.19 3,349,909
07/23/2014 43.83 44.83 40.82 41.74 10,327,550
07/22/2014 42.85 43.25 42.2 43.1 5,772,748
07/21/2014 43.2 43.8 41.5 41.58 9,092,363
07/18/2014 41.07 42.55 40.4 41.43 5,204,063
07/17/2014 40.5 42.13 40 40.34 4,739,264
07/16/2014 43.8 44.44 40.8 40.9 11,331,740
07/15/2014 39.09 42.1 38.23 41.63 19,780,470
07/14/2014 38.87 39.1 36.1 36.84 10,694,740
07/11/2014 42.45 42.88 38.73 38.84 9,314,514
07/10/2014 41.73 42.75 40.6 41.94 4,986,310
07/09/2014 43.01 43.7 41.75 43.3 5,869,192
07/08/2014 43.885 44.99 41.53 42.2 10,870,430
07/07/2014 42.98 44.44 41.76 43.9601 16,995,820
07/03/2014 43.97 45.2399 40.74 41.58 15,536,580
07/02/2014 46.9 46.98 41.53 42.04 29,252,350
07/01/2014 45 49.9 44.4 48.7999 41,684,370
06/30/2014 39.44 41.19 37.83 40.55 24,732,460
06/27/2014 32.97 40.47 29.498 35.76 45,688,010
06/26/2014 28.65 33 28.65 31.34 45,790,040
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?