GPRO Quote, Trading Chart, GoPro Inc.
home / stock / gpro / gpro quote
$12.59 Last:
6.07% Change Percent:
$11.98 Open:
$12.59 Previous Close:
$12.66 High:
$11.95 Low:
3,723,878 Volume:
06/11/2021 04:42:37 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
GPRO Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-11 | 11.98 | 12.59 | 12.66 | 11.95 | 3,723,878 |
| 2021-06-10 | 12.2 | 11.87 | 12.28 | 11.86 | 3,937,411 |
| 2021-06-09 | 12.3035 | 12.13 | 12.61 | 11.87 | 4,964,557 |
| 2021-06-08 | 11.19 | 12.46 | 12.54 | 11.17 | 7,546,471 |
| 2021-06-07 | 11.2 | 11.17 | 11.29 | 11.04 | 1,973,310 |
| 2021-06-04 | 11.22 | 11.04 | 11.279 | 10.93 | 1,964,071 |
| 2021-06-03 | 11.37 | 11.13 | 11.48 | 11.06 | 2,122,501 |
| 2021-06-02 | 11.28 | 11.52 | 11.5766 | 10.99 | 4,628,858 |
| 2021-06-01 | 11.3 | 11.25 | 11.435 | 10.95 | 2,742,811 |
| 2021-05-31 | 11.5 | 11.22 | 11.51 | 11.01 | 3,583,579 |
| 2021-05-28 | 11.5 | 11.22 | 11.51 | 11.01 | 3,578,859 |
| 2021-05-27 | 11.52 | 11.5 | 11.7499 | 11.29 | 3,373,408 |
| 2021-05-26 | 11.16 | 11.47 | 11.63 | 11.15 | 4,816,360 |
| 2021-05-25 | 10.56 | 11.01 | 11.22 | 10.52 | 5,916,373 |
| 2021-05-24 | 10.1 | 10.57 | 10.6165 | 10 | 3,258,226 |
| 2021-05-21 | 10.18 | 10.08 | 10.42 | 9.99 | 2,405,169 |
| 2021-05-20 | 10.05 | 10.09 | 10.24 | 9.8 | 2,200,703 |
| 2021-05-19 | 9.49 | 9.93 | 9.97 | 9.33 | 2,471,271 |
| 2021-05-18 | 10.05 | 10.01 | 10.3 | 9.75 | 2,785,770 |
| 2021-05-17 | 9.72 | 9.89 | 9.95 | 9.52 | 2,454,396 |
News, Short Squeeze, Breakout and More Instantly...
-
GoPro (NASDAQ: GPRO) shares are moving higher today, but it isn't due to any company-specific news. As the trading session ended at 4 p.m. EDT, shares of the action-camera maker were 12.7% higher on the day. Without news about the company itself, it's likely that today's action ...
-
Buying penny stocks can be tempting, because even a small increase in share price can send your investment skyrocketing. But the problem is that the reverse can happen just as easily and have the opposite effect. Rather than investing in stocks that trade at just $5 or less and that can be ...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips When the world goes through and extremely tough test, it emerges stronger. It is human nature to get ready for the next potential disaster. Unfortunately, life has a way of giving us the test first so we can learn a lesson ...