NASDAQ:GPRO
$4.79
(
-1.03%
)
Tuesday, 28th Mar 2023
GoPro Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
