GoPro Inc. Historical Data - GPRO34 | ADVFN

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

GoPro Inc. (GPRO34)

8.99

0.00

(0.00%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.111111111111	9	9.07	8.85	252	9.03471754	DR
4	-1.9	-17.4471992654	10.89	10.9	8.79	270	9.2983725	DR
12	-5.61	-38.4246575342	14.6	15	8.79	381	11.00315565	DR
26	-3.73	-29.3238993711	12.72	18.56	8.79	211	11.46023097	DR
52	-11.59	-56.3168124393	20.58	21.51	8.79	130	12.0557771	DR
156	-53.84	-85.6915486233	62.83	68.04	8.79	253	48.05980998	DR
260	-8.36	-48.1844380403	17.35	75.83	8.79	712	42.02962875	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	8.99	0	0.00	8.99	8.99	8.99	0
1714426200	8.99	0.14	1.58	8.99	8.99	8.99	2
1714167000	8.85	-0.15	-1.67	8.85	8.85	8.85	2
1714080540	9	-0.07	-0.77	9	9	9	500
1713994200	9.07	0	0.00	9.07	9.07	9.07	0
1713907800	9.07	0.21	2.37	9	9.07	9	505
1713821340	8.86	-0.05	-0.56	8.7899999	8.86	8.7899999	420
1713562200	8.91	-0.25	-2.73	8.99	8.99	8.9	504
1713475740	9.16	0	0.00	9.16	9.16	9.16	0
1713389340	9.16	0	0.00	9.16	9.16	9.16	0
1713302940	9.16	0	0.00	9.5	9.5	9.16	1003
1713216600	9.16	-0.3	-3.17	9.3	9.3	9.16	11
1712957400	9.46	-0.27	-2.77	9.5399999	9.5399999	9.46	9
1712870940	9.73	0	0.00	9.73	9.73	9.73	20
1712784540	9.73	-0.78	-7.42	10	10.01	9.73	1536
1712698140	10.51	-0.06	-0.57	10.51	10.51	10.51	10
1712611740	10.57	0.19	1.83	10.54	10.57	10.54	13
1712352600	10.38	-0.34	-3.17	10.34	10.38	10.34	17
1712266140	10.72	-0.09	-0.83	10.75	10.75	10.72	18
1712179740	10.81	-0.06	-0.55	10.9	10.9	10.81	6
1712093400	10.87	-0.49	-4.31	10.89	10.89	10.87	20
1712006940	11.36	0.13	1.16	11.26	11.36	11.26	44
1711661400	11.23	-0.07	-0.62	11.3	11.38	11.23	29
1711574940	11.3	0	0.00	11.3	11.3	11.3	0
1711488540	11.3	-0.43	-3.67	11.3	11.3	11.3	5
1711402200	11.73	0	0.00	11.73	11.73	11.73	0
1711143000	11.73	0.17	1.47	11.56	11.8	11.56	1132
1711056600	11.56	0	0.00	11.56	11.56	11.56	0
1710970200	11.56	0.66	6.06	11.1	11.56	11.1	1002
1710883740	10.9	-0.09	-0.82	10.97	10.97	10.9	1200
1710797400	10.99	0.24	2.23	10.99	10.99	10.99	1001
1710538140	10.75	0	0.00	10.75	10.75	10.75	0
1710451740	10.75	-0.81	-7.01	10.84	10.87	10.75	47
1710365400	11.56	0	0.00	11.56	11.56	11.56	0
1710279000	11.56	0	0.00	11.56	11.56	11.56	0
1710192600	11.56	0	0.00	11.56	11.56	11.56	0
1709933400	11.56	0.38	3.40	11.77	11.77	11.56	940
1709846940	11.18	0	0.00	11.18	11.18	11.18	0
1709760540	11.18	-0.01	-0.09	11.24	11.28	11.18	28
1709674200	11.19	-0.15	-1.32	11.4	11.4	11.19	951
1709587740	11.34	-0.34	-2.91	11.68	11.68	11.34	111
1709328600	11.68	0	0.00	11.68	11.68	11.68	0
1709242200	11.68	0.23	2.01	11.5	11.99	11.5	1032
1709155800	11.45	0.26	2.32	11.05	11.45	11.05	20
1709069400	11.19	0.07	0.63	11.19	11.19	11.19	3
1708983000	11.12	-0.05	-0.45	11.12	11.12	11.12	7
1708723800	11.17	0.29	2.67	11.1	11.18	11.09	123
1708637400	10.88	-0.12	-1.09	11.36	11.36	10.88	25
1708550940	11	-0.44	-3.85	11.21	11.27	11	1007
1708464600	11.44	-0.37	-3.13	11.58	11.58	11.44	22
1708378200	11.81	0	0.00	11.81	11.81	11.81	0
1708119000	11.81	-0.17	-1.42	12.06	12.06	11.81	511
1708032600	11.98	0	0.00	11.98	11.98	11.98	0
1707946200	11.98	-0.83	-6.48	11.97	12	11.92	649
1707514200	12.81	-0.13	-1.00	12.89	12.89	12.81	137
1707427800	12.94	-1.73	-11.79	13.72	13.72	12.5	1554
1707341400	14.67	0.07	0.48	14.55	15	14.5	120
1707255000	14.6	0.13	0.90	14.6	14.6	14.6	100
1707168600	14.47	-0.38	-2.56	14.6	14.6	14.47	12
1706909400	14.85	-0.08	-0.54	14.6	14.85	14.6	5
1706822940	14.93	-0.14	-0.93	14.77	15.18	14.77	41

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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