UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.31 +1.41 (+1.72%) GOLD FUTURES
2,337.10 -9.30 (-0.40%) DOW
38,503.88 +263.90 (+0.69%) Bitcoin GBP
53,390.46 -117.64 (-0.22%)
GoPro, Inc. (GPRO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.6800 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 2,121,672 |
| 22 Apr 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 1,932,900 |
| 19 Apr 2024 | 1.7300 | 1.7800 | 1.6850 | 1.7000 | 1.7000 | 2,076,700 |
| 18 Apr 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 1,741,300 |
| 17 Apr 2024 | 1.7800 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 3,321,300 |
| 16 Apr 2024 | 1.7600 | 1.8300 | 1.6810 | 1.7700 | 1.7700 | 3,115,500 |
| 15 Apr 2024 | 1.8300 | 1.8600 | 1.7550 | 1.7600 | 1.7600 | 2,279,600 |
| 12 Apr 2024 | 1.8800 | 1.8980 | 1.8050 | 1.8200 | 1.8200 | 2,621,800 |
| 11 Apr 2024 | 1.9400 | 1.9450 | 1.8700 | 1.8800 | 1.8800 | 2,318,100 |
| 10 Apr 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9300 | 1.9300 | 2,847,500 |
| 09 Apr 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 1,488,300 |
| 08 Apr 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 1,036,000 |
| 05 Apr 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 2,673,400 |
| 04 Apr 2024 | 2.1900 | 2.2400 | 2.0700 | 2.1100 | 2.1100 | 2,008,900 |
| 03 Apr 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 1,125,800 |
| 02 Apr 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 1,516,300 |
| 01 Apr 2024 | 2.2600 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 1,375,600 |
| 28 Mar 2024 | 2.2400 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 2,185,900 |
| 27 Mar 2024 | 2.2100 | 2.2750 | 2.1900 | 2.2300 | 2.2300 | 2,133,100 |
| 26 Mar 2024 | 2.2900 | 2.3110 | 2.2100 | 2.2100 | 2.2100 | 1,601,200 |
| 25 Mar 2024 | 2.3300 | 2.3790 | 2.2700 | 2.2700 | 2.2700 | 1,405,300 |
| 22 Mar 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 1,938,300 |
| 21 Mar 2024 | 2.3500 | 2.3800 | 2.2750 | 2.3300 | 2.3300 | 1,712,700 |
| 20 Mar 2024 | 2.1700 | 2.3500 | 2.1200 | 2.3300 | 2.3300 | 4,026,400 |
| 19 Mar 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 1,956,700 |
| 18 Mar 2024 | 2.2300 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 2,383,200 |
| 15 Mar 2024 | 2.1400 | 2.2350 | 2.1300 | 2.2200 | 2.2200 | 3,968,600 |
| 14 Mar 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1400 | 2.1400 | 2,604,800 |
| 13 Mar 2024 | 2.2500 | 2.2890 | 2.2000 | 2.2200 | 2.2200 | 1,890,200 |
| 12 Mar 2024 | 2.3300 | 2.3350 | 2.2400 | 2.2500 | 2.2500 | 1,339,800 |
| 11 Mar 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 1,359,800 |
| 08 Mar 2024 | 2.3100 | 2.3850 | 2.3100 | 2.3500 | 2.3500 | 1,390,900 |
| 07 Mar 2024 | 2.2700 | 2.3200 | 2.2550 | 2.3000 | 2.3000 | 918,200 |
| 06 Mar 2024 | 2.2600 | 2.2950 | 2.2300 | 2.2500 | 2.2500 | 1,350,900 |
| 05 Mar 2024 | 2.3100 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 1,895,300 |
| 04 Mar 2024 | 2.3600 | 2.3610 | 2.2700 | 2.3100 | 2.3100 | 1,639,200 |
| 01 Mar 2024 | 2.3400 | 2.4000 | 2.3110 | 2.3700 | 2.3700 | 1,091,800 |
| 29 Feb 2024 | 2.3500 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 1,810,800 |
| 28 Feb 2024 | 2.2500 | 2.3500 | 2.2200 | 2.3100 | 2.3100 | 2,399,000 |
| 27 Feb 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 1,207,200 |
| 26 Feb 2024 | 2.2200 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 1,170,200 |
| 23 Feb 2024 | 2.1900 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 1,333,200 |
| 22 Feb 2024 | 2.2800 | 2.2800 | 2.1650 | 2.1800 | 2.1800 | 2,607,900 |
| 21 Feb 2024 | 2.2500 | 2.2850 | 2.2100 | 2.2600 | 2.2600 | 2,307,100 |
| 20 Feb 2024 | 2.3800 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 2,703,200 |
| 16 Feb 2024 | 2.4300 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 3,000,700 |
| 15 Feb 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4900 | 2.4900 | 2,369,900 |
| 14 Feb 2024 | 2.4200 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 1,961,100 |
| 13 Feb 2024 | 2.5700 | 2.5700 | 2.3900 | 2.3900 | 2.3900 | 4,636,100 |
| 12 Feb 2024 | 2.5900 | 2.6700 | 2.5650 | 2.5800 | 2.5800 | 4,680,100 |
| 09 Feb 2024 | 2.5700 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 2,488,700 |
| 08 Feb 2024 | 2.4800 | 2.6700 | 2.4500 | 2.5800 | 2.5800 | 5,828,900 |
| 07 Feb 2024 | 3.0300 | 3.0300 | 2.8900 | 2.9000 | 2.9000 | 1,833,400 |
| 06 Feb 2024 | 2.8600 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 989,100 |
| 05 Feb 2024 | 2.9200 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 1,683,500 |
| 02 Feb 2024 | 3.0000 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 1,418,700 |
| 01 Feb 2024 | 3.0500 | 3.1500 | 2.9950 | 3.0600 | 3.0600 | 1,563,400 |
| 31 Jan 2024 | 3.0800 | 3.1500 | 2.9800 | 2.9800 | 2.9800 | 1,325,900 |
| 30 Jan 2024 | 3.1800 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 734,600 |
| 29 Jan 2024 | 3.2000 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 833,000 |
| 26 Jan 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 615,100 |
| 25 Jan 2024 | 3.2900 | 3.3200 | 3.2100 | 3.2400 | 3.2400 | 687,400 |
| 24 Jan 2024 | 3.3500 | 3.3950 | 3.2300 | 3.2400 | 3.2400 | 920,200 |
| 23 Jan 2024 | 3.2800 | 3.3100 | 3.2250 | 3.3100 | 3.3100 | 1,209,300 |
| 22 Jan 2024 | 3.1400 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 1,314,900 |
| 19 Jan 2024 | 3.1000 | 3.1500 | 3.0100 | 3.1300 | 3.1300 | 904,400 |
| 18 Jan 2024 | 3.1800 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 914,000 |
| 17 Jan 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1700 | 3.1700 | 1,074,500 |
| 16 Jan 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 1,052,600 |
| 12 Jan 2024 | 3.2500 | 3.3600 | 3.2430 | 3.3000 | 3.3000 | 1,517,800 |
| 11 Jan 2024 | 3.2700 | 3.2700 | 3.1400 | 3.2100 | 3.2100 | 1,831,000 |
| 10 Jan 2024 | 3.1900 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 1,817,900 |
| 09 Jan 2024 | 3.2200 | 3.2300 | 3.1450 | 3.1700 | 3.1700 | 1,841,100 |
| 08 Jan 2024 | 3.2400 | 3.2900 | 3.2150 | 3.2600 | 3.2600 | 1,271,300 |
| 05 Jan 2024 | 3.2200 | 3.2580 | 3.1900 | 3.2300 | 3.2300 | 1,665,800 |
| 04 Jan 2024 | 3.2600 | 3.2750 | 3.2050 | 3.2300 | 3.2300 | 1,211,800 |
| 03 Jan 2024 | 3.3500 | 3.3600 | 3.2100 | 3.2400 | 3.2400 | 1,575,900 |
| 02 Jan 2024 | 3.4400 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 1,039,400 |
| 29 Dec 2023 | 3.5000 | 3.5600 | 3.4400 | 3.4700 | 3.4700 | 1,375,400 |
| 28 Dec 2023 | 3.4700 | 3.5350 | 3.4600 | 3.5100 | 3.5100 | 948,600 |
| 27 Dec 2023 | 3.5400 | 3.5630 | 3.4800 | 3.5000 | 3.5000 | 1,088,400 |
| 26 Dec 2023 | 3.5000 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 1,462,300 |
| 22 Dec 2023 | 3.5000 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 955,900 |
| 21 Dec 2023 | 3.4600 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 1,157,800 |
| 20 Dec 2023 | 3.5500 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 1,482,600 |
| 19 Dec 2023 | 3.5200 | 3.6050 | 3.5100 | 3.5700 | 3.5700 | 1,445,900 |
| 18 Dec 2023 | 3.5600 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 1,939,500 |
| 15 Dec 2023 | 3.7400 | 3.7420 | 3.5150 | 3.5500 | 3.5500 | 3,783,800 |
| 14 Dec 2023 | 3.5600 | 3.8000 | 3.5600 | 3.7000 | 3.7000 | 4,663,000 |
| 13 Dec 2023 | 3.2500 | 3.6000 | 3.2500 | 3.6000 | 3.6000 | 3,163,600 |
| 12 Dec 2023 | 3.4100 | 3.4470 | 3.2100 | 3.2800 | 3.2800 | 2,815,900 |
| 11 Dec 2023 | 3.5200 | 3.6100 | 3.5200 | 3.5800 | 3.5800 | 1,340,000 |
| 08 Dec 2023 | 3.5200 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 1,035,600 |
| 07 Dec 2023 | 3.5700 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 1,067,900 |
| 06 Dec 2023 | 3.5800 | 3.6600 | 3.5300 | 3.5300 | 3.5300 | 930,400 |
| 05 Dec 2023 | 3.6000 | 3.6400 | 3.5400 | 3.5500 | 3.5500 | 1,068,600 |
| 04 Dec 2023 | 3.7000 | 3.7400 | 3.5900 | 3.6200 | 3.6200 | 1,302,200 |
| 01 Dec 2023 | 3.5900 | 3.7400 | 3.5400 | 3.7300 | 3.7300 | 1,089,300 |
| 30 Nov 2023 | 3.6000 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 1,117,800 |
| 29 Nov 2023 | 3.6300 | 3.6700 | 3.5700 | 3.5900 | 3.5900 | 859,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.