GoPro Inc. Historical Data - GPRO34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

4.16

0.00

(0.00%)

Closed 10 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.45	-9.76138828633	4.61	4.61	4.16	154	4.20665944	DR
4	-1.49	-26.3716814159	5.65	5.76	4.16	563	4.96639774	DR
12	-3.25	-43.8596491228	7.41	7.41	4.16	516	5.73871212	DR
26	-2.92	-41.2429378531	7.08	9.64	4.16	585	6.93070914	DR
52	-7.61	-64.6559048428	11.77	11.8	4.16	526	7.47147877	DR
156	-36.84	-89.8536585366	41	45.75	4.16	263	9.65675117	DR
260	-12.35	-74.8031496063	16.51	75.83	4.16	641	37.51159667	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382940	4.16	0	0.00	4.16	4.16	4.16	1
1741296540	4.16	-0.21	-4.81	4.41	4.41	4.16	363
1741210140	4.37	-0.03	-0.68	4.24	4.37	4.2	67
1740778200	4.4	-0.16	-3.51	4.61	4.61	4.4	31
1740691740	4.5599999	0.03	0.66	4.41	4.5599999	4.41	556
1740605400	4.53	-0.1	-2.16	4.53	4.53	4.53	22
1740519000	4.63	0.03	0.65	4.51	4.63	4.51	101
1740432540	4.6	-0.1	-2.13	4.5599999	4.72	4.42	61
1740173400	4.7	0	0.00	4.7	4.7	4.7	0
1740087000	4.7	-0.15	-3.09	4.7	4.7	4.7	2
1740000540	4.85	-0.04	-0.82	5.09	5.09	4.85	88
1739914140	4.89	0.26	5.62	4.64	4.89	4.64	46
1739827800	4.63	-0.1	-2.11	4.63	4.63	4.63	1
1739568600	4.73	-0.05	-1.05	4.75	5.03	4.73	8
1739482140	4.78	0.31	6.94	4.38	4.89	4.34	1434
1739395740	4.47	-0.21	-4.49	4.61	4.61	4.47	121
1739309400	4.68	-0.37	-7.33	5.05	5.05	4.6	1578
1739222940	5.05	-0.2	-3.81	5.05	5.14	4.96	28
1738963800	5.25	-1.07	-16.93	5.65	5.76	5	5062
1738877340	6.32	0.09	1.44	6.2699999	6.5199999	6.22	441
1738790940	6.23	0.69	12.45	5.7	6.23	5.7	2585
1738704600	5.54	0.33	6.33	5.5	5.54	5.5	330
1738618200	5.21	-0.61	-10.48	5.7	5.7	5.2	2069
1738358940	5.82	-0.04	-0.68	5.82	5.82	5.82	3
1738272600	5.86	0	0.00	5.86	5.86	5.86	0
1738186200	5.86	-0.16	-2.66	5.89	5.89	5.73	2875
1738099740	6.0199999	-0.16	-2.59	6.18	6.18	5.93	1242
1738013340	6.18	-0.17	-2.68	6.18	6.18	6.18	2
1737754200	6.35	0.01	0.16	6.35	6.35	6.35	462
1737667740	6.34	-0.15	-2.31	6.34	6.34	6.34	22
1737581400	6.49	0	0.00	6.49	6.49	6.49	0
1737495000	6.49	0.04	0.62	6.43	6.49	6.43	2
1737408600	6.45	-0.21	-3.15	6.55	6.55	6.41	423
1737149400	6.66	0.18	2.78	6.66	6.66	6.66	5
1737062940	6.48	0	0.00	6.48	6.48	6.48	0
1736976540	6.48	-0.04	-0.61	6.5199999	6.5199999	6.48	201
1736890140	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1736803740	6.5199999	-0.06	-0.91	6.58	6.58	6.5199999	97
1736544540	6.58	-0.17	-2.52	6.69	6.69	6.58	22
1736458140	6.75	0	0.00	6.75	6.75	6.75	5
1736371740	6.75	-0.17	-2.46	6.76	6.76	6.75	67
1736285400	6.92	-0.02	-0.29	6.96	6.96	6.92	108
1736198940	6.94	0.15	2.21	7.17	7.21	6.94	64
1735939800	6.79	0	0.00	6.79	6.79	6.79	0
1735853400	6.79	0.03	0.44	6.79	6.79	6.79	1
1735594200	6.76	-0.06	-0.88	6.82	6.82	6.76	14
1735334940	6.82	0	0.00	6.82	6.82	6.82	1
1735248540	6.82	0.05	0.74	6.77	6.82	6.77	22
1734989400	6.77	0	0.00	6.77	6.77	6.77	0
1734730200	6.77	-0.11	-1.60	6.79	6.79	6.77	24
1734643800	6.88	-0.19	-2.69	7.07	7.07	6.86	220
1734557400	7.07	-0.06	-0.84	7.13	7.13	7.07	3301
1734470940	7.13	-0.07	-0.97	7.13	7.13	7.13	22
1734384540	7.2	-0.21	-2.83	7.13	7.2	7.13	34
1734125340	7.41	0	0.00	7.41	7.41	7.41	1
1734039000	7.41	-0.33	-4.26	7.82	7.82	7.41	30
1733952540	7.74	0.04	0.52	7.78	7.78	7.74	12
1733866140	7.7	-0.34	-4.23	7.72	7.72	7.7	32

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