• STOCKTALK
• POLITICS
• PASTIMES

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Technology Stocks : GoPro - Be A Hero

GPRO 1.695 +2.1% Dec 2 3:59 PM EST

---

Public ReplyPrvt ReplyMark as Last ReadFile

Previous 10Next 10PreviousNext

Recommended by: X Glenn Petersen

From: Ahda 9/29/2014 12:45:16 PM 1 Recommendation  Read Replies (1) of 205   First | Previous | Next | Last Prices DateOpenHighLowCloseVolumeAdj Close* Sep 26, 2014 79.00 82.40 77.51 82.10 12,986,000 82.10 Sep 25, 2014 81.50 81.64 76.21 81.31 14,377,100 81.31 Sep 24, 2014 74.50 78.84 73.85 78.46 12,096,000 78.46 Sep 23, 2014 68.85 73.42 68.34 72.88 8,049,900 72.88 Sep 22, 2014 67.05 68.90 66.50 68.27 4,170,400 68.27 Sep 19, 2014 66.05 67.30 64.10 67.20 5,928,500 67.20 Sep 18, 2014 68.10 68.67 66.01 66.33 5,854,500 66.33 Sep 17, 2014 67.00 68.21 66.31 67.22 5,890,600 67.22 Sep 16, 2014 65.40 66.69 63.42 65.23 8,574,000 65.23 Sep 15, 2014 69.55 71.42 66.17 67.20 10,101,300 67.20 Sep 12, 2014 68.74 70.17 67.65 69.18 8,370,500 69.18 Sep 11, 2014 70.64 70.90 66.26 68.28 15,041,100 68.28 Sep 10, 2014 67.11 69.30 64.75 68.47 12,348,200 68.47 Sep 9, 2014 63.47 68.29 63.26 64.19 13,423,600 64.19 Sep 8, 2014 58.15 63.72 57.04 63.52 12,148,900 63.52 Sep 5, 2014 54.25 59.24 53.51 58.75 7,628,400 58.75 Sep 4, 2014 54.30 55.88 52.30 53.08 8,183,900 53.08 Sep 3, 2014 55.95 57.45 55.43 56.86 9,204,800 56.86 Sep 2, 2014 53.00 55.35 52.52 53.94 9,045,100 53.94 Aug 29, 2014 49.47 52.13 49.45 51.80 10,244,200 51.80 Aug 28, 2014 45.50 49.86 44.63 48.90 10,589,100 48.90 Aug 27, 2014 45.87 46.00 45.29 45.50 1,906,300 45.50 Aug 26, 2014 44.80 45.80 44.57 45.29 3,774,100 45.29 Aug 25, 2014 43.85 44.35 43.30 43.85 1,847,800 43.85 Aug 22, 2014 43.00 43.83 42.70 43.29 1,683,000 43.29 Aug 21, 2014 44.60 44.86 43.03 43.17 2,688,700 43.17 Aug 20, 2014 42.90 44.60 42.76 43.89 3,426,300 43.89 Aug 19, 2014 42.34 43.50 42.05 43.36 4,056,800 43.36 Aug 18, 2014 40.50 42.60 40.04 41.85 3,901,200 41.85 Aug 15, 2014 39.51 40.25 38.90 39.79 2,821,800 39.79 Aug 14, 2014 38.25 39.82 38.05 39.49 2,891,500 39.49 Aug 13, 2014 38.49 39.04 38.01 38.19 2,162,300 38.19 Aug 12, 2014 38.65 38.69 37.70 38.04 1,317,700 38.04 Aug 11, 2014 38.64 38.77 38.10 38.20 1,562,000 38.20 Aug 8, 2014 39.16 39.16 37.24 37.65 2,423,600 37.65 Aug 7, 2014 39.85 39.85 38.27 38.70 2,043,300 38.70 Aug 6, 2014 39.36 40.13 38.53 38.72 2,257,700 38.72 Aug 5, 2014 38.64 40.14 38.35 38.87 4,010,500 38.87 Aug 4, 2014 41.44 41.80 38.35 38.53 6,683,600 38.53 Aug 1, 2014 41.97 44.79 40.52 40.97 13,311,300 40.97 Jul 31, 2014 45.10 48.40 44.62 47.97 14,662,000 47.97 Jul 30, 2014 44.72 46.34 44.25 46.32 6,482,100 46.32 Jul 29, 2014 43.68 44.75 43.29 44.07 5,903,600 44.07 Jul 28, 2014 42.30 43.70 41.23 43.25 5,882,900 43.25 Jul 25, 2014 41.82 42.40 41.06 41.98 2,837,900 41.98 Jul 24, 2014 42.30 42.40 41.32 42.19 3,373,500 42.19 Jul 23, 2014 43.83 44.83 40.82 41.74 10,362,900 41.74 Jul 22, 2014 42.85 43.25 42.20 43.10 5,829,200 43.10 Jul 21, 2014 43.20 43.80 41.50 41.58 9,189,100 41.58 Jul 18, 2014 41.07 42.55 40.40 41.43 5,215,800 41.43 Jul 17, 2014 40.50 42.13 40.00 40.34 4,755,000 40.34 Jul 16, 2014 43.80 44.44 40.80 40.90 11,337,200 40.90 Jul 15, 2014 39.09 42.10 38.23 41.63 19,809,200 41.63 Jul 14, 2014 38.87 39.10 36.10 36.84 10,712,400 36.84 Jul 11, 2014 42.45 42.88 38.73 38.84 9,330,300 38.84 Jul 10, 2014 41.73 42.75 40.60 41.94 4,988,100 41.94 Jul 9, 2014 43.01 43.70 41.75 43.30 5,873,700 43.30 Jul 8, 2014 43.88 44.99 41.53 42.20 10,883,900 42.20 Jul 7, 2014 42.98 44.44 41.76 43.96 17,032,400 43.96 Jul 3, 2014 43.97 45.24 40.74 41.58 15,536,600 41.58 Jul 2, 2014 46.90 46.98 41.53 42.04 29,324,100 42.04 Jul 1, 2014 45.00 49.90 44.40 48.80 41,795,200 48.80 Jun 30, 2014 39.44 41.19 37.83 40.55 24,928,700 40.55 Jun 27, 2014 32.97 40.47 29.50 35.76 45,727,200 35.76 Jun 26, 2014 28.65 33.00 28.65 31.34 45,837,300 31.34 * Close price adjusted for dividends and splits.

Report TOU Violation GoPro - Be A Hero Message Board - Msg: 29734250Share This Post

Public ReplyPrvt ReplyMark as Last ReadFile

Previous 10Next 10PreviousNext

Home

Mail

Hot

SubjectMarks

PeopleMarks

Keepers

Settings

Terms Of Use

Contact Us

Copyright/IP Policy

Privacy Policy

About Us

FAQ

Advertise on SI

© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News