Mercado fechado

GoPro, Inc. (GPRO)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
8,32+0,20 (+2,46%)
No fechamento: 4:00PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de dez de 20208,048,377,828,328,325.195.300
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
02 de out de 20204,464,604,454,564,561.103.100
01 de out de 20204,564,624,454,624,621.730.700
30 de set de 20204,624,664,494,534,532.254.000
29 de set de 20204,464,644,454,624,622.779.100
28 de set de 20204,374,494,344,474,472.124.800
25 de set de 20204,134,324,094,314,312.530.300
24 de set de 20204,094,184,054,134,132.988.700
23 de set de 20204,244,254,054,104,103.538.000
22 de set de 20204,074,224,014,154,1511.947.300
21 de set de 20203,934,093,884,094,092.301.300
18 de set de 20204,074,083,884,024,022.765.400
17 de set de 20203,984,043,904,024,022.008.800
16 de set de 20203,924,153,894,034,033.432.000
15 de set de 20203,914,013,873,893,891.861.700
14 de set de 20203,813,893,743,853,852.017.600
11 de set de 20203,843,853,743,753,751.423.000
10 de set de 20203,984,003,773,793,792.365.700
09 de set de 20203,924,013,884,004,002.254.700
08 de set de 20203,994,033,913,913,911.836.200
04 de set de 20204,204,223,864,114,112.745.100
03 de set de 20204,444,444,114,164,162.608.000
02 de set de 20204,574,604,354,424,421.968.700
01 de set de 20204,574,594,494,574,571.587.100
31 de ago de 20204,724,774,524,594,592.404.000
28 de ago de 20204,664,754,614,754,751.594.800
27 de ago de 20204,724,754,584,654,651.378.000
26 de ago de 20204,644,734,614,694,691.198.600
25 de ago de 20204,734,734,614,644,641.603.200
24 de ago de 20204,844,854,684,754,751.297.100
21 de ago de 20204,874,914,774,804,801.209.100
20 de ago de 20204,934,934,804,874,871.365.300
19 de ago de 20204,945,094,904,954,951.772.700
18 de ago de 20204,834,984,784,934,931.911.000
17 de ago de 20204,784,894,734,884,882.019.800
14 de ago de 20204,844,904,804,834,831.052.200
13 de ago de 20204,774,964,754,874,871.716.300
12 de ago de 20204,704,814,684,774,771.770.600
11 de ago de 20204,834,844,614,614,612.806.900
10 de ago de 20205,015,094,784,794,793.119.400
07 de ago de 20205,275,494,774,944,945.807.800
06 de ago de 20205,625,705,555,565,562.982.600
05 de ago de 20205,495,645,365,595,593.090.400
04 de ago de 20205,605,745,365,455,453.411.200
03 de ago de 20205,305,655,285,595,594.592.900
31 de jul de 20205,205,335,065,295,293.136.500
30 de jul de 20205,135,235,085,185,181.317.500
29 de jul de 20205,155,255,125,225,221.389.300
28 de jul de 20205,225,325,105,135,131.836.900
27 de jul de 20205,075,345,055,285,282.644.600
24 de jul de 20205,105,155,025,055,051.827.400
23 de jul de 20205,235,355,125,165,161.910.700
22 de jul de 20205,105,255,065,205,201.713.400
21 de jul de 20204,985,194,945,115,113.131.900
20 de jul de 20204,904,964,844,934,931.167.600
17 de jul de 20204,995,054,874,924,921.490.400
16 de jul de 20204,975,034,914,944,941.282.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...