Memorial Day! 45% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $0.510 $0.672 Friday, 23rd May 2025 GPRO stock ended at $0.577. This is 1.80% less than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 3.89% from a day low at $0.565 to a day high of $0.587.
90 days $0.398 $0.86
52 weeks $0.398 $1.76

Historical GoPro prices

Date Open High Low Close Volume
May 23, 2025 $0.584 $0.587 $0.565 $0.577 1 835 847
May 22, 2025 $0.586 $0.600 $0.570 $0.587 1 496 588
May 21, 2025 $0.600 $0.616 $0.586 $0.593 2 655 370
May 20, 2025 $0.615 $0.625 $0.596 $0.620 3 051 172
May 19, 2025 $0.605 $0.617 $0.585 $0.605 2 301 627
May 16, 2025 $0.599 $0.618 $0.590 $0.608 1 867 646
May 15, 2025 $0.560 $0.610 $0.560 $0.604 3 347 599
May 14, 2025 $0.616 $0.665 $0.605 $0.610 5 153 240
May 13, 2025 $0.585 $0.606 $0.540 $0.603 4 534 909
May 12, 2025 $0.643 $0.641 $0.594 $0.616 2 704 976
May 09, 2025 $0.611 $0.638 $0.601 $0.615 2 094 568
May 08, 2025 $0.600 $0.622 $0.593 $0.608 3 441 795
May 07, 2025 $0.579 $0.612 $0.559 $0.593 3 746 245
May 06, 2025 $0.583 $0.583 $0.547 $0.562 1 322 920
May 05, 2025 $0.593 $0.610 $0.581 $0.587 1 356 102
May 02, 2025 $0.609 $0.604 $0.571 $0.595 1 750 627
May 01, 2025 $0.580 $0.595 $0.572 $0.589 1 754 862
Apr 30, 2025 $0.582 $0.586 $0.540 $0.576 2 739 995
Apr 29, 2025 $0.611 $0.616 $0.578 $0.602 2 979 598
Apr 28, 2025 $0.635 $0.655 $0.586 $0.601 3 086 912
Apr 25, 2025 $0.671 $0.672 $0.605 $0.633 5 004 819
Apr 24, 2025 $0.625 $0.656 $0.583 $0.643 9 233 195
Apr 23, 2025 $0.512 $0.583 $0.510 $0.543 7 963 394
Apr 22, 2025 $0.510 $0.519 $0.485 $0.495 2 453 210
Apr 21, 2025 $0.524 $0.524 $0.483 $0.494 1 306 285

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GPRO stock historical prices to predict future price movements?
Trend Analysis: Examine the GPRO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GPRO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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...
GOLDEN STAR
Ticker Change Signal Date
UAA
$5.84
11.64% May 09
IIPR
$54.61
1.70% May 09
HBM
$7.41
14.44% May 05
PODD
$257.01
24.90% May 02
GT
$9.14
21.77% Mar 21

Top Fintech Company

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

Full report by FINDEXABLE