NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.69
-0.0100 (-0.588%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.38 | Monday, 22nd Apr 2024 GPRO stock ended at $1.69. This is 0.588% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $1.67 to a day high of $1.73. |
| 90 days | $1.67 | $3.39 | |
| 52 weeks | $1.67 | $4.52 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $4.15 | $4.24 | $4.11 | $4.22 | 1 413 300 |
| May 26, 2023 | $4.12 | $4.16 | $3.95 | $4.11 | 1 441 871 |
| May 25, 2023 | $4.08 | $4.13 | $3.93 | $3.93 | 1 221 267 |
| May 24, 2023 | $4.13 | $4.18 | $4.08 | $4.12 | 1 547 301 |
| May 23, 2023 | $4.14 | $4.26 | $4.14 | $4.14 | 1 683 699 |
| May 22, 2023 | $4.05 | $4.22 | $4.05 | $4.18 | 1 958 903 |
| May 19, 2023 | $4.10 | $4.14 | $4.03 | $4.03 | 1 509 709 |
| May 18, 2023 | $3.99 | $4.14 | $3.98 | $4.07 | 1 776 398 |
| May 17, 2023 | $3.86 | $4.02 | $3.86 | $4.00 | 2 194 437 |
| May 16, 2023 | $3.95 | $3.99 | $3.82 | $3.83 | 1 449 340 |
| May 15, 2023 | $3.88 | $4.02 | $3.86 | $4.00 | 2 223 486 |
| May 12, 2023 | $3.83 | $3.92 | $3.81 | $3.88 | 1 822 793 |
| May 11, 2023 | $3.95 | $4.00 | $3.82 | $3.83 | 1 853 406 |
| May 10, 2023 | $4.21 | $4.21 | $3.87 | $4.01 | 2 972 962 |
| May 09, 2023 | $4.26 | $4.41 | $4.25 | $4.40 | 1 412 887 |
| May 08, 2023 | $4.38 | $4.38 | $4.24 | $4.29 | 1 051 456 |
| May 05, 2023 | $4.20 | $4.37 | $4.20 | $4.35 | 1 249 014 |
| May 04, 2023 | $4.13 | $4.18 | $4.10 | $4.16 | 1 145 650 |
| May 03, 2023 | $4.10 | $4.22 | $4.10 | $4.15 | 1 538 911 |
| May 02, 2023 | $4.19 | $4.19 | $4.03 | $4.10 | 1 281 794 |
| May 01, 2023 | $4.26 | $4.29 | $4.18 | $4.18 | 1 056 546 |
| Apr 28, 2023 | $4.25 | $4.32 | $4.25 | $4.28 | 1 081 980 |
| Apr 27, 2023 | $4.28 | $4.29 | $4.22 | $4.29 | 1 221 672 |
| Apr 26, 2023 | $4.25 | $4.32 | $4.23 | $4.25 | 1 047 551 |
| Apr 25, 2023 | $4.40 | $4.40 | $4.24 | $4.25 | 1 147 115 |
