Quantcast
GPRO

GoPro, Inc. Class A Common Stock Historical Stock Prices

$6.26
*  
0.01
0.16%
Get GPRO Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 6.26 6.345 6.24 6.26 1,366,953
03/18/2019 6.29 6.34 6.13 6.25 2,783,836
03/15/2019 6.16 6.35 6.15 6.26 4,222,111
03/14/2019 6.21 6.38 6.09 6.14 2,803,239
03/13/2019 6.24 6.25 6.09 6.14 2,704,632
03/12/2019 6.19 6.29 6.14 6.24 2,407,717
03/11/2019 6 6.26 6 6.25 3,377,870
03/08/2019 5.83 6.02 5.8 6 3,062,936
03/07/2019 6.12 6.155 5.85 5.91 4,761,799
03/06/2019 6 6.23 5.97 6.15 3,402,037
03/05/2019 6.03 6.03 5.88 6.01 2,088,884
03/04/2019 6.12 6.13 5.92 6 2,566,654
03/01/2019 5.89 6.12 5.88 6.08 5,037,619
02/28/2019 6.21 6.25 5.74 5.83 7,137,723
02/27/2019 6.28 6.34 6.165 6.23 3,969,000
02/26/2019 6.27 6.41 6.25 6.29 3,899,010
02/25/2019 6.27 6.43 6.27 6.32 4,735,612
02/22/2019 6.13 6.25 6.1 6.21 2,509,062
02/21/2019 6.1 6.175 6.01 6.07 2,724,553
02/20/2019 6.02 6.13 5.95 6.1 2,869,841
02/19/2019 5.99 6.07 5.85 6.01 3,188,698
02/15/2019 5.8 5.99 5.77 5.99 4,290,662
02/14/2019 5.56 5.88 5.48 5.79 4,780,820
02/13/2019 5.73 5.74 5.515 5.61 4,211,915
02/12/2019 5.52 5.72 5.51 5.7 5,411,612
02/11/2019 5.31 5.53 5.2682 5.49 5,995,677
02/08/2019 5.07 5.35 5.01 5.32 7,419,221
02/07/2019 5.3 5.47 5.07 5.14 13,450,200
02/06/2019 5.3 5.3 5.1 5.15 14,316,270
02/05/2019 5.12 5.2 5.1 5.11 3,733,606
02/04/2019 5.12 5.23 5.1 5.13 3,190,207
02/01/2019 4.99 5.1 4.92 5.04 2,528,666
01/31/2019 4.9 5.08 4.88 4.93 3,137,645
01/30/2019 4.95 5.01 4.78 4.87 5,642,647
01/29/2019 4.88 4.945 4.8 4.82 2,653,016
01/28/2019 4.85 5 4.83 4.9 2,820,770
01/25/2019 5.01 5.07 4.91 4.93 3,345,019
01/24/2019 4.85 5.09 4.83 4.96 4,212,172
01/23/2019 4.83 4.88 4.76 4.84 2,020,110
01/22/2019 4.87 4.92 4.77 4.79 2,628,138
01/18/2019 4.9 4.99 4.835 4.91 4,014,291
01/17/2019 4.88 4.96 4.86 4.92 2,286,408
01/16/2019 4.88 5.01 4.88 4.92 2,081,104
01/15/2019 4.9 4.9361 4.7578 4.91 2,227,897
01/14/2019 4.95 5.015 4.82 4.86 2,701,147
01/11/2019 4.83 5.07 4.76 4.99 2,795,329
01/10/2019 4.85 4.9 4.63 4.89 4,434,764
01/09/2019 4.83 4.98 4.735 4.92 4,434,136
01/08/2019 4.68 4.84 4.62 4.73 4,608,005
01/07/2019 4.51 4.78 4.4 4.63 5,329,611
01/04/2019 4.32 4.625 4.31 4.51 4,410,400
01/03/2019 4.36 4.4 4.24 4.27 2,738,058
01/02/2019 4.19 4.49 4.16 4.36 3,392,299
12/31/2018 4.32 4.36 4.2 4.24 3,796,202
12/28/2018 4.43 4.489 4.25 4.31 3,434,630
12/27/2018 4.16 4.44 4.12 4.38 4,141,492
12/26/2018 4.04 4.27 4 4.22 4,120,812
12/24/2018 4 4.2 4 4.04 1,893,612
12/21/2018 4.3 4.41 4 4.13 5,073,437
12/20/2018 4.53 4.63 4.22 4.28 3,717,909
12/19/2018 4.65 4.875 4.53 4.59 2,846,864
12/18/2018 4.63 4.75 4.61 4.63 3,269,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for GPRO



Research Brokers before you trade

Want to trade FX?

Smart Portfolio