Mercado fechado

GoPro, Inc. (GPRO)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
7,52+0,07 (+1,01%)
No fechamento: 4:00PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de fev de 20217,527,707,297,527,524.051.500
25 de fev de 20217,918,027,417,457,454.324.700
24 de fev de 20217,918,097,757,947,943.449.400
23 de fev de 20217,717,937,027,917,915.065.500
22 de fev de 20217,708,087,647,947,945.976.700
19 de fev de 20217,637,997,577,717,716.923.500
18 de fev de 20217,587,667,337,557,554.944.700
17 de fev de 20217,867,927,637,807,804.347.200
16 de fev de 20218,118,277,827,917,915.215.100
12 de fev de 20218,168,227,948,048,044.660.800
11 de fev de 20218,248,398,018,188,186.045.300
10 de fev de 20218,308,568,118,168,168.431.000
09 de fev de 20218,168,348,028,238,237.092.900
08 de fev de 20218,538,707,908,148,1418.209.800
05 de fev de 20219,329,588,208,398,3927.275.300
04 de fev de 202110,6610,7510,0510,3710,378.589.500
03 de fev de 202110,4310,9610,3010,5010,505.089.000
02 de fev de 202111,0311,199,9810,4910,497.352.000
01 de fev de 20219,1210,859,1210,5310,5316.821.400
29 de jan de 20219,299,578,778,958,957.057.000
28 de jan de 202110,1010,189,009,269,268.197.500
27 de jan de 20219,1810,608,669,709,7018.858.900
26 de jan de 20218,999,318,819,069,065.849.400
25 de jan de 20218,739,048,528,868,864.516.600
22 de jan de 20218,578,868,508,818,812.194.800
21 de jan de 20219,089,088,698,848,842.604.300
20 de jan de 20218,979,258,869,009,002.974.100
19 de jan de 20218,889,208,668,898,893.384.000
15 de jan de 20218,969,008,458,728,724.414.800
14 de jan de 20219,009,228,928,988,986.974.000
13 de jan de 20219,119,128,838,968,963.799.100
12 de jan de 20219,249,438,779,049,047.566.700
11 de jan de 20218,259,478,169,399,3913.711.600
08 de jan de 20218,688,708,198,278,273.702.400
07 de jan de 20218,638,868,468,638,632.654.500
06 de jan de 20218,508,808,418,588,583.354.800
05 de jan de 20218,038,638,038,508,503.702.200
04 de jan de 20218,408,418,008,098,093.181.400
31 de dez de 20208,308,558,268,288,282.743.200
30 de dez de 20208,288,408,188,268,261.838.400
29 de dez de 20208,558,578,058,238,233.566.700
28 de dez de 20208,569,108,528,558,553.707.900
24 de dez de 20208,568,688,438,518,511.470.500
23 de dez de 20208,658,688,468,628,621.781.500
22 de dez de 20208,648,788,348,698,693.172.200
21 de dez de 20208,608,878,328,558,557.605.800
18 de dez de 20208,699,178,698,868,867.607.200
17 de dez de 20208,808,848,688,748,742.274.500
16 de dez de 20208,868,898,528,778,774.647.900
15 de dez de 20208,828,948,668,818,813.203.000
14 de dez de 20208,888,908,618,718,713.192.200
11 de dez de 20208,368,828,318,718,713.182.600
10 de dez de 20208,158,678,128,658,652.602.500
09 de dez de 20208,838,848,238,448,443.827.900
08 de dez de 20208,608,838,468,758,754.061.200
07 de dez de 20208,288,968,258,708,709.917.500
04 de dez de 20208,048,377,828,328,325.266.100
03 de dez de 20208,018,217,848,128,127.914.300
02 de dez de 20207,417,887,297,797,797.385.700
01 de dez de 20207,117,537,077,467,468.827.300
30 de nov de 20207,117,286,826,996,995.252.000
27 de nov de 20206,907,216,867,167,162.866.100
25 de nov de 20206,706,926,616,856,853.144.700
24 de nov de 20206,666,796,386,746,746.242.300
23 de nov de 20206,826,976,636,656,655.661.500
20 de nov de 20206,947,026,706,766,7612.203.200
19 de nov de 20207,397,476,806,916,9118.747.000
18 de nov de 20207,968,307,898,008,004.550.700
17 de nov de 20207,297,967,287,947,944.520.800
16 de nov de 20207,217,347,157,347,342.786.900
13 de nov de 20206,797,416,787,147,144.960.100
12 de nov de 20207,007,016,746,786,783.307.500
11 de nov de 20206,877,126,757,007,002.866.600
10 de nov de 20207,127,156,676,756,754.208.100
09 de nov de 20207,998,006,936,936,938.135.200
06 de nov de 20207,968,827,537,667,6618.048.400
05 de nov de 20206,406,726,306,626,624.329.000
04 de nov de 20206,036,245,926,206,202.344.400
03 de nov de 20205,976,065,906,006,001.924.200
02 de nov de 20206,036,095,805,855,851.617.300
30 de out de 20206,096,155,805,945,942.189.400
29 de out de 20206,146,266,086,116,112.080.400
28 de out de 20206,156,296,056,086,082.519.000
27 de out de 20206,456,496,356,416,411.347.800
26 de out de 20206,696,796,176,436,433.674.700
23 de out de 20206,676,936,546,826,823.015.000
22 de out de 20206,606,776,316,636,632.802.200
21 de out de 20206,716,826,476,556,552.262.900
20 de out de 20206,646,876,456,726,723.549.900
19 de out de 20206,846,966,536,596,593.239.200
16 de out de 20207,067,156,776,806,805.111.100
15 de out de 20206,657,206,607,027,025.143.000
14 de out de 20206,807,086,666,936,935.613.400
13 de out de 20206,907,086,566,916,919.049.200
12 de out de 20206,206,826,146,806,8010.665.700
09 de out de 20206,306,656,076,186,186.883.300
08 de out de 20206,366,535,986,216,2111.643.200
07 de out de 20205,016,475,016,416,4122.117.100
06 de out de 20204,755,094,724,964,964.781.200
05 de out de 20204,624,734,574,694,691.275.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...