NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.75
-0.0100 (-0.568%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.68 | $2.40 | Thursday, 18th Apr 2024 GPRO stock ended at $1.75. This is 0.568% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $1.74 to a day high of $1.80. |
| 90 days | $1.68 | $3.39 | |
| 52 weeks | $1.68 | $4.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $1.76 | $1.80 | $1.74 | $1.75 | 1 706 289 |
| 2024-04-17 | $1.78 | $1.84 | $1.74 | $1.76 | 3 308 278 |
| 2024-04-16 | $1.76 | $1.83 | $1.68 | $1.77 | 3 110 530 |
| 2024-04-15 | $1.83 | $1.86 | $1.76 | $1.76 | 2 193 492 |
| 2024-04-12 | $1.88 | $1.90 | $1.81 | $1.82 | 2 541 795 |
| 2024-04-11 | $1.94 | $1.95 | $1.87 | $1.88 | 2 297 333 |
| 2024-04-10 | $2.02 | $2.02 | $1.91 | $1.93 | 2 823 707 |
| 2024-04-09 | $2.06 | $2.10 | $2.02 | $2.04 | 1 471 221 |
| 2024-04-08 | $2.08 | $2.09 | $2.05 | $2.06 | 1 024 686 |
| 2024-04-05 | $2.11 | $2.11 | $2.02 | $2.04 | 2 645 461 |
| 2024-04-04 | $2.19 | $2.24 | $2.07 | $2.11 | 1 982 435 |
| 2024-04-03 | $2.14 | $2.17 | $2.11 | $2.17 | 1 114 667 |
| 2024-04-02 | $2.22 | $2.22 | $2.12 | $2.15 | 1 511 898 |
| 2024-04-01 | $2.26 | $2.32 | $2.24 | $2.25 | 1 367 062 |
| 2024-03-28 | $2.24 | $2.31 | $2.21 | $2.23 | 2 126 901 |
| 2024-03-27 | $2.21 | $2.28 | $2.19 | $2.23 | 2 083 373 |
| 2024-03-26 | $2.29 | $2.31 | $2.21 | $2.21 | 1 500 857 |
| 2024-03-25 | $2.33 | $2.38 | $2.27 | $2.27 | 1 370 696 |
| 2024-03-22 | $2.30 | $2.40 | $2.30 | $2.32 | 1 906 015 |
| 2024-03-21 | $2.35 | $2.38 | $2.28 | $2.33 | 1 278 371 |
| 2024-03-20 | $2.17 | $2.35 | $2.12 | $2.33 | 3 911 871 |
| 2024-03-19 | $2.17 | $2.20 | $2.14 | $2.14 | 1 889 479 |
| 2024-03-18 | $2.23 | $2.23 | $2.16 | $2.17 | 1 972 559 |
| 2024-03-15 | $2.14 | $2.24 | $2.13 | $2.22 | 3 468 135 |
| 2024-03-14 | $2.23 | $2.23 | $2.13 | $2.14 | 2 591 923 |
