$4.79 (-1.03%)

Volume: 724.991k

Closed: Mar 28, 2023

Hollow Logo Score: -3.194
GoPro Stock
$4.79 (-1.03%)

Volume: 724.991k

Closed: Mar 28, 2023

Score Hollow Logo -3.194
NASDAQ:GPRO

GoPro Stock Price (Quote)

$4.79 ( -1.03% ) Tuesday, 28th Mar 2023

Range Low Price High Price Comment
30 days $4.76 $5.42 Tuesday, 28th Mar 2023 GPRO stock ended at $4.79. This is 1.03% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 1.89% from a day low at $4.76 to a day high of $4.85.
90 days $4.75 $6.57
52 weeks $4.50 $9.42

Historical GoPro prices

Date Open High Low Close Volume
2023-03-28 $4.85 $4.85 $4.76 $4.79 724 991
2023-03-27 $4.86 $4.93 $4.78 $4.84 901 856
2023-03-24 $4.84 $4.88 $4.77 $4.86 1 096 784
2023-03-23 $4.92 $5.00 $4.83 $4.88 1 127 562
2023-03-22 $5.01 $5.03 $4.86 $4.87 1 150 450
2023-03-21 $4.97 $5.06 $4.97 $5.02 1 109 491
2023-03-20 $4.93 $5.00 $4.90 $4.92 1 189 226
2023-03-17 $4.99 $5.06 $4.90 $4.93 1 646 309
2023-03-16 $5.01 $5.11 $5.00 $5.06 1 083 310
2023-03-15 $4.98 $5.09 $4.95 $5.08 1 530 902
2023-03-14 $5.11 $5.13 $5.03 $5.11 1 249 704
2023-03-13 $5.01 $5.07 $4.87 $4.98 1 631 479
2023-03-10 $5.15 $5.16 $4.97 $5.03 1 695 201
2023-03-09 $5.20 $5.26 $5.12 $5.17 1 475 730
2023-03-08 $5.19 $5.19 $5.10 $5.18 1 338 889
2023-03-07 $5.22 $5.29 $5.18 $5.18 1 086 113
2023-03-06 $5.39 $5.39 $5.21 $5.24 1 277 831
2023-03-03 $5.34 $5.42 $5.31 $5.37 1 026 565
2023-03-02 $5.20 $5.39 $5.16 $5.30 1 079 531
2023-03-01 $5.19 $5.31 $5.16 $5.24 1 460 570
2023-02-28 $5.16 $5.23 $5.15 $5.19 1 437 574
2023-02-27 $5.22 $5.29 $5.19 $5.21 1 441 243
2023-02-24 $5.25 $5.27 $5.11 $5.14 1 212 301
2023-02-23 $5.32 $5.39 $5.27 $5.36 1 428 229
2023-02-22 $5.45 $5.49 $5.29 $5.31 1 582 827
2023-02-21 $5.59 $5.63 $5.46 $5.46 1 667 288
2023-02-17 $5.78 $5.79 $5.62 $5.68 1 409 588
2023-02-16 $5.84 $5.94 $5.78 $5.79 2 416 019
2023-02-15 $5.70 $6.07 $5.68 $5.99 2 840 533
2023-02-14 $5.64 $5.76 $5.60 $5.68 1 973 269
2023-02-13 $5.44 $5.77 $5.43 $5.68 3 181 962
2023-02-10 $5.50 $5.60 $5.46 $5.47 1 659 229
2023-02-09 $5.65 $5.74 $5.52 $5.54 1 911 113
2023-02-08 $5.66 $5.67 $5.57 $5.62 1 568 945
2023-02-07 $5.50 $5.71 $5.48 $5.70 2 249 571
2023-02-06 $5.64 $5.76 $5.46 $5.51 3 766 064
2023-02-03 $6.17 $6.17 $5.46 $5.69 5 703 592
2023-02-02 $6.39 $6.57 $6.37 $6.46 2 990 085
2023-02-01 $6.14 $6.32 $6.04 $6.30 2 124 181
2023-01-31 $6.07 $6.16 $5.98 $6.15 2 114 009
2023-01-30 $6.10 $6.17 $5.98 $6.08 2 722 524
2023-01-27 $5.99 $6.20 $5.95 $6.16 1 219 284
2023-01-26 $5.98 $6.00 $5.91 $6.00 1 383 984
2023-01-25 $5.77 $5.96 $5.76 $5.93 1 006 324
2023-01-24 $5.76 $5.87 $5.72 $5.84 959 005
2023-01-23 $5.63 $5.80 $5.62 $5.78 1 495 188
2023-01-20 $5.57 $5.67 $5.52 $5.63 975 226
2023-01-19 $5.41 $5.55 $5.37 $5.53 1 022 990
2023-01-18 $5.63 $5.71 $5.47 $5.48 1 007 939
2023-01-17 $5.60 $5.69 $5.55 $5.59 1 074 100
Click to get the best stock tips daily for free!

About GoPro

GoPro GoPro, Inc. develops and sells cameras, mountable and wearable accessories, and subscription services and software in the United States and internationally. The company offers cloud connected HERO10 Black, HERO9 Black, and HERO8 Black waterproof cameras; MAX, a 360-degree waterproof camera; GoPro, a subscription service that includes full access to the Quik app, cloud storage supporting source video and photo quality, camera replacement, and dama... GPRO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT