GoPro More Historical Data - GPRO34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
GoPro Inc. (GPRO34)
GoPro Inc. (GPRO34) Historical

GPRO34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	9.01	0.37	4.28%	9.28	9.28	9.01	11
May 13 2024	8.64	0.42	5.11%	8.75	8.75	8.64	2
May 10 2024	8.22	-0.62	-7.01%	8.44	8.44	8.22	1,016
May 09 2024	8.84	0.00	0.00%	8.84	8.84	8.84	0
May 08 2024	8.84	-0.67	-7.05%	8.52	8.84	8.52	250
May 07 2024	9.51	-0.05	-0.52%	9.67	9.67	9.51	3
May 06 2024	9.56	-0.20	-2.05%	9.52	9.56	9.46	8
May 03 2024	9.76	0.09	0.93%	9.76	9.76	9.76	8
May 02 2024	9.67	0.68	7.56%	9.56	9.67	9.56	422
Apr 30 2024	8.99	0.00	0.00%	8.99	8.99	8.99	0
Apr 29 2024	8.99	0.14	1.58%	8.99	8.99	8.99	2
Apr 26 2024	8.85	-0.15	-1.67%	8.85	8.85	8.85	2
Apr 25 2024	9.00	-0.07	-0.77%	9.00	9.00	9.00	500
Apr 24 2024	9.07	0.00	0.00%	9.07	9.07	9.07	0
Apr 23 2024	9.07	0.21	2.37%	9.00	9.07	9.00	505
Apr 22 2024	8.86	-0.05	-0.56%	8.79	8.86	8.79	420
Apr 19 2024	8.91	-0.25	-2.73%	8.99	8.99	8.90	504
Apr 18 2024	9.16	0.00	0.00%	9.16	9.16	9.16	0
Apr 17 2024	9.16	0.00	0.00%	9.16	9.16	9.16	0
Apr 16 2024	9.16	0.00	0.00%	9.50	9.50	9.16	1,003
Apr 15 2024	9.16	-0.30	-3.17%	9.30	9.30	9.16	11
Apr 12 2024	9.46	-0.27	-2.77%	9.54	9.54	9.46	9
Apr 11 2024	9.73	0.00	0.00%	9.73	9.73	9.73	20
Apr 10 2024	9.73	-0.78	-7.42%	10.00	10.01	9.73	1,536
Apr 09 2024	10.51	-0.06	-0.57%	10.51	10.51	10.51	10
Apr 08 2024	10.57	0.19	1.83%	10.54	10.57	10.54	13
Apr 05 2024	10.38	-0.34	-3.17%	10.34	10.38	10.34	17
Apr 04 2024	10.72	-0.09	-0.83%	10.75	10.75	10.72	18
Apr 03 2024	10.81	-0.06	-0.55%	10.90	10.90	10.81	6
Apr 02 2024	10.87	-0.49	-4.31%	10.89	10.89	10.87	20
Apr 01 2024	11.36	0.13	1.16%	11.26	11.36	11.26	44
Mar 28 2024	11.23	-0.07	-0.62%	11.30	11.38	11.23	29
Mar 27 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0
Mar 26 2024	11.30	-0.43	-3.67%	11.30	11.30	11.30	5
Mar 25 2024	11.73	0.00	0.00%	11.73	11.73	11.73	0
Mar 22 2024	11.73	0.17	1.47%	11.56	11.80	11.56	1,132
Mar 21 2024	11.56	0.00	0.00%	11.56	11.56	11.56	0
Mar 20 2024	11.56	0.66	6.06%	11.10	11.56	11.10	1,002
Mar 19 2024	10.90	-0.09	-0.82%	10.97	10.97	10.90	1,200
Mar 18 2024	10.99	0.24	2.23%	10.99	10.99	10.99	1,001
Mar 15 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0
Mar 14 2024	10.75	-0.81	-7.01%	10.84	10.87	10.75	47
Mar 13 2024	11.56	0.00	0.00%	11.56	11.56	11.56	0
Mar 12 2024	11.56	0.00	0.00%	11.56	11.56	11.56	0
Mar 11 2024	11.56	0.00	0.00%	11.56	11.56	11.56	0
Mar 08 2024	11.56	0.38	3.40%	11.77	11.77	11.56	940
Mar 07 2024	11.18	0.00	0.00%	11.18	11.18	11.18	0
Mar 06 2024	11.18	-0.01	-0.09%	11.24	11.28	11.18	28
Mar 05 2024	11.19	-0.15	-1.32%	11.40	11.40	11.19	951
Mar 04 2024	11.34	-0.34	-2.91%	11.68	11.68	11.34	111
Mar 01 2024	11.68	0.00	0.00%	11.68	11.68	11.68	0
Feb 29 2024	11.68	0.23	2.01%	11.50	11.99	11.50	1,032
Feb 28 2024	11.45	0.26	2.32%	11.05	11.45	11.05	20
Feb 27 2024	11.19	0.07	0.63%	11.19	11.19	11.19	3
Feb 26 2024	11.12	-0.05	-0.45%	11.12	11.12	11.12	7
Feb 23 2024	11.17	0.29	2.67%	11.10	11.18	11.09	123
Feb 22 2024	10.88	-0.12	-1.09%	11.36	11.36	10.88	25
Feb 21 2024	11.00	-0.44	-3.85%	11.21	11.27	11.00	1,007
Feb 20 2024	11.44	-0.37	-3.13%	11.58	11.58	11.44	22
Feb 19 2024	11.81	0.00	0.00%	11.81	11.81	11.81	0
Feb 16 2024	11.81	-0.17	-1.42%	12.06	12.06	11.81	511
Feb 15 2024	11.98	0.00	0.00%	11.98	11.98	11.98	0

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions