Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

GoPro, Inc. - Class A Common Stock (NQ:GPRO)

2.165 +0.105 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2025 2.095 2.170 2.055 2.165 4,628,105 +0.10(+5.10%)
Oct 14, 2025 2.010 2.150 1.910 2.060 5,658,078 -0.01(-0.48%)
Oct 13, 2025 2.060 2.100 1.970 2.070 5,754,104 +0.09(+4.55%)
Oct 10, 2025 2.360 2.370 1.950 1.980 16,382,140 -0.37(-15.74%)
Oct 09, 2025 2.210 2.530 2.205 2.350 11,397,450 +0.15(+6.82%)
Oct 08, 2025 2.260 2.280 2.170 2.200 4,886,569 +0.00(+0.00%)
Oct 07, 2025 2.350 2.360 2.184 2.200 7,423,976 -0.15(-6.38%)
Oct 06, 2025 2.310 2.390 2.135 2.350 9,191,726 +0.09(+3.98%)
Oct 03, 2025 2.200 2.510 2.175 2.260 13,942,226 +0.08(+3.67%)
Oct 02, 2025 2.260 2.320 2.148 2.180 8,447,180 -0.03(-1.36%)
Oct 01, 2025 2.120 2.250 2.090 2.210 8,194,848 +0.09(+4.25%)
Sep 30, 2025 2.110 2.160 2.040 2.120 6,386,755 -0.02(-0.93%)
Sep 29, 2025 2.310 2.350 2.110 2.140 8,172,811 -0.15(-6.55%)
Sep 26, 2025 2.240 2.370 2.120 2.290 8,792,353 +0.09(+4.09%)
Sep 25, 2025 2.250 2.275 2.100 2.200 10,730,716 -0.14(-5.98%)
Sep 24, 2025 2.700 2.770 2.320 2.340 13,792,725 -0.28(-10.69%)
Sep 23, 2025 2.910 3.050 2.620 2.620 20,827,968 -0.26(-9.03%)
Sep 22, 2025 2.350 3.000 2.330 2.880 23,488,594 +0.45(+18.52%)
Sep 19, 2025 2.610 2.630 2.420 2.430 12,093,120 -0.11(-4.33%)
Sep 18, 2025 2.400 2.630 2.335 2.540 15,528,131 +0.23(+9.96%)
Sep 17, 2025 2.360 2.580 2.220 2.310 16,881,618 -0.02(-0.86%)
Sep 16, 2025 2.400 2.440 2.220 2.330 12,827,593 -0.07(-2.92%)
Sep 15, 2025 2.080 2.470 2.070 2.400 28,423,020 +0.33(+15.94%)
Sep 12, 2025 2.050 2.150 1.930 2.070 18,197,372 +0.07(+3.50%)
Sep 11, 2025 1.640 2.020 1.640 2.000 17,964,050 +0.37(+22.70%)
Sep 10, 2025 1.660 1.700 1.590 1.630 5,159,394 -0.04(-2.40%)
Sep 09, 2025 1.710 1.720 1.590 1.670 6,501,794 -0.05(-2.91%)
Sep 08, 2025 1.500 1.730 1.440 1.720 14,197,651 +0.23(+15.44%)
Sep 05, 2025 1.470 1.570 1.460 1.490 4,461,453 +0.03(+2.05%)
Sep 04, 2025 1.470 1.480 1.430 1.460 2,978,711 -0.02(-1.35%)
Sep 03, 2025 1.520 1.580 1.470 1.480 3,899,145 -0.01(-0.67%)
Sep 02, 2025 1.475 1.500 1.410 1.490 5,813,222 -0.07(-4.49%)
Aug 29, 2025 1.600 1.650 1.520 1.560 5,887,304 -0.10(-6.02%)
Aug 28, 2025 1.710 1.749 1.610 1.660 8,972,410 -0.04(-2.35%)
Aug 27, 2025 1.770 1.780 1.630 1.700 9,785,958 -0.10(-5.56%)
Aug 26, 2025 1.560 1.880 1.480 1.800 30,569,840 +0.15(+9.09%)
Aug 25, 2025 1.220 1.650 1.210 1.650 44,968,608 +0.44(+36.36%)
Aug 22, 2025 1.240 1.260 1.200 1.210 3,254,547 -0.01(-0.82%)
Aug 21, 2025 1.220 1.250 1.180 1.220 2,754,205 -0.01(-0.81%)
Aug 20, 2025 1.260 1.305 1.210 1.230 4,689,656 -0.03(-2.38%)
Aug 19, 2025 1.435 1.440 1.250 1.260 6,945,440 -0.16(-11.27%)
Aug 18, 2025 1.350 1.440 1.320 1.420 5,566,351 +0.07(+5.19%)
Aug 15, 2025 1.330 1.400 1.310 1.350 4,534,708 +0.04(+3.05%)
Aug 14, 2025 1.300 1.340 1.270 1.310 3,560,799 -0.04(-2.96%)
Aug 13, 2025 1.270 1.360 1.220 1.350 6,532,135 +0.09(+7.14%)
Aug 12, 2025 1.270 1.300 1.160 1.260 7,970,698 -0.05(-3.82%)
Aug 11, 2025 1.460 1.460 1.280 1.310 8,937,410 -0.10(-7.09%)
Aug 08, 2025 1.290 1.480 1.280 1.410 9,302,765 +0.09(+7.22%)
Aug 07, 2025 1.310 1.350 1.280 1.315 1,921,856 +0.00(+0.38%)
Aug 06, 2025 1.350 1.380 1.280 1.310 2,561,524 -0.01(-0.76%)
Aug 05, 2025 1.300 1.330 1.250 1.320 3,936,401 +0.02(+1.54%)
Aug 04, 2025 1.250 1.320 1.220 1.300 4,099,026 +0.10(+8.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.