TipRanks
Go Ultimate55% OFF

GoPro (1GPRO) Historical Prices

IT:1GPRO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.860.860.850.860.86-6.14%00.00
Oct 29, 20260.910.920.890.910.91-0.87%00.00
Oct 28, 20260.910.940.910.920.92+0.88%5330.03
Oct 27, 20260.910.950.900.910.91+3.17%00.00
Oct 26, 20260.890.890.890.880.88-2.64%3,0000.16
Oct 23, 20260.910.920.900.910.91-1.94%00.00
Oct 22, 20260.920.920.920.930.93-4.34%5,0000.26
Oct 21, 20261.021.020.970.970.97+1.26%3200.02
Oct 20, 20260.940.960.940.960.96-1.85%1950.01
Oct 19, 20261.011.011.010.970.97-3.56%8500.04
Oct 16, 20261.041.041.011.011.01-1.46%540.00
Oct 15, 20261.021.031.021.031.03-2.84%5,1000.27
Oct 14, 20261.041.041.041.041.04-1.42%1,2000.06
Oct 13, 20261.051.051.051.061.06+0.96%6,0000.32
Oct 12, 20261.061.061.051.051.05-3.24%7,9810.42
Oct 09, 20261.041.081.041.081.08+1.41%2,5000.13
Oct 08, 20261.091.091.071.071.07-6.58%12,0500.65
Oct 07, 20261.141.141.141.141.14-3.80%2,0000.11
Oct 06, 20261.201.201.201.191.19-2.47%7000.04
Oct 05, 20261.221.231.221.221.22+1.67%1,5000.08
Oct 02, 20261.191.191.191.201.20+2.58%6,5780.36
Oct 01, 20261.131.181.131.171.17-0.85%2,4700.13
Sep 30, 20261.191.201.161.181.18-0.42%1,2550.07
Sep 29, 20261.131.201.131.181.18+2.61%24,7731.37
Sep 28, 20261.141.161.111.151.15+1.32%10,1780.57
Sep 25, 20261.101.151.091.141.14+1.79%11,4530.65
Sep 24, 20261.111.131.111.121.12-3.04%11,3510.65
Sep 23, 20261.121.131.091.151.15+3.14%8,6810.50
Sep 22, 20261.131.131.131.121.12-4.70%5000.03
Sep 21, 20261.151.151.151.171.17+3.54%4,6080.26
Sep 18, 20261.161.211.121.131.13-0.88%15,3850.89
Sep 17, 20261.111.181.111.141.14+0.88%16,2960.96
Sep 16, 20261.101.151.101.131.13+1.35%4,6380.27
Sep 15, 20261.141.141.101.121.12-4.29%12,0000.72
Sep 14, 20261.161.191.121.171.17-2.10%47,2772.95
Sep 11, 20261.231.251.161.191.19-11.52%27,0521.73
Sep 10, 20261.231.411.171.351.35+11.62%42,8552.86
Sep 09, 20261.251.341.191.211.21-8.37%81,4295.95
Sep 08, 20261.551.611.261.321.32-14.33%65,1165.13
Sep 07, 20261.591.621.501.541.54+3.37%33,3602.73
Sep 04, 20261.271.701.251.491.49+14.23%161,62116.75
Sep 03, 20261.611.661.241.301.30+19.82%216,30034.79
Sep 02, 20261.131.131.021.091.09-1.36%46,9328.27
Sep 01, 20261.151.571.101.101.10+74.60%168,86454.98
Aug 31, 20260.550.600.530.630.63+23.05%20,3647.38
Aug 28, 20260.550.550.530.510.51-3.40%2,6000.93
Aug 27, 20260.530.530.530.530.53+5.16%2,7500.98
Aug 26, 20260.510.530.510.500.50-1.56%4,1001.41
Aug 25, 20260.540.540.520.510.51-3.03%6,2802.19
Aug 24, 20260.560.560.550.530.53-0.38%7800.27