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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.700 -0.070 (-3.95%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	1.790	1.790	1.650	1.700	5,439,309	-0.07(-3.95%)
Nov 05, 2025	1.690	1.800	1.680	1.770	4,083,047	+0.08(+4.73%)
Nov 04, 2025	1.760	1.780	1.670	1.690	4,934,820	-0.15(-8.15%)
Nov 03, 2025	1.950	1.959	1.830	1.840	4,274,918	-0.13(-6.60%)
Oct 31, 2025	1.950	1.980	1.880	1.970	4,476,414	+0.06(+3.14%)
Oct 30, 2025	1.950	1.990	1.895	1.910	3,763,277	-0.06(-3.05%)
Oct 29, 2025	2.090	2.090	1.950	1.970	6,598,978	-0.12(-5.74%)
Oct 28, 2025	2.090	2.127	2.010	2.090	6,415,174	-0.03(-1.42%)
Oct 27, 2025	2.160	2.190	2.095	2.120	5,984,969	+0.00(+0.00%)
Oct 24, 2025	2.240	2.320	2.080	2.120	14,208,733	-0.07(-3.20%)
Oct 23, 2025	2.220	2.510	2.160	2.190	11,790,480	-0.12(-5.19%)
Oct 22, 2025	2.280	2.730	2.225	2.310	42,988,108	+0.11(+5.00%)
Oct 21, 2025	2.140	2.220	2.075	2.200	5,596,027	+0.06(+2.80%)
Oct 20, 2025	2.050	2.230	2.043	2.140	5,224,411	+0.13(+6.47%)
Oct 17, 2025	2.000	2.100	1.990	2.010	4,684,775	-0.09(-4.29%)
Oct 16, 2025	2.170	2.185	2.040	2.100	4,438,668	-0.06(-3.00%)
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	16,382,152	-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	16,882,120	-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	2,975,150	-0.02(-1.35%)
Sep 03, 2025	1.520	1.580	1.470	1.480	3,899,145	-0.01(-0.67%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices