NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.92
+0.0100 (+0.524%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.24 | Friday, 3rd May 2024 GPRO stock ended at $1.92. This is 0.524% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.21% from a day low at $1.90 to a day high of $1.98. |
| 90 days | $1.67 | $3.03 | |
| 52 weeks | $1.67 | $4.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $4.91 | $4.94 | $4.87 | $4.91 | 572 233 |
| Mar 29, 2023 | $4.83 | $4.88 | $4.81 | $4.88 | 742 713 |
| Mar 28, 2023 | $4.85 | $4.85 | $4.76 | $4.79 | 724 991 |
| Mar 27, 2023 | $4.86 | $4.93 | $4.78 | $4.84 | 901 856 |
| Mar 24, 2023 | $4.84 | $4.88 | $4.77 | $4.86 | 1 096 784 |
| Mar 23, 2023 | $4.92 | $5.00 | $4.83 | $4.88 | 1 127 562 |
| Mar 22, 2023 | $5.01 | $5.03 | $4.86 | $4.87 | 1 150 450 |
| Mar 21, 2023 | $4.97 | $5.06 | $4.97 | $5.02 | 1 109 491 |
| Mar 20, 2023 | $4.93 | $5.00 | $4.90 | $4.92 | 1 189 226 |
| Mar 17, 2023 | $4.99 | $5.06 | $4.90 | $4.93 | 1 646 309 |
| Mar 16, 2023 | $5.01 | $5.11 | $5.00 | $5.06 | 1 083 310 |
| Mar 15, 2023 | $4.98 | $5.09 | $4.95 | $5.08 | 1 530 902 |
| Mar 14, 2023 | $5.11 | $5.13 | $5.03 | $5.11 | 1 249 704 |
| Mar 13, 2023 | $5.01 | $5.07 | $4.87 | $4.98 | 1 631 479 |
| Mar 10, 2023 | $5.15 | $5.16 | $4.97 | $5.03 | 1 695 201 |
| Mar 09, 2023 | $5.20 | $5.26 | $5.12 | $5.17 | 1 475 730 |
| Mar 08, 2023 | $5.19 | $5.19 | $5.10 | $5.18 | 1 338 889 |
| Mar 07, 2023 | $5.22 | $5.29 | $5.18 | $5.18 | 1 086 113 |
| Mar 06, 2023 | $5.39 | $5.39 | $5.21 | $5.24 | 1 277 831 |
| Mar 03, 2023 | $5.34 | $5.42 | $5.31 | $5.37 | 1 026 565 |
| Mar 02, 2023 | $5.20 | $5.39 | $5.16 | $5.30 | 1 079 531 |
| Mar 01, 2023 | $5.19 | $5.31 | $5.16 | $5.24 | 1 460 570 |
| Feb 28, 2023 | $5.16 | $5.23 | $5.15 | $5.19 | 1 437 574 |
| Feb 27, 2023 | $5.22 | $5.29 | $5.19 | $5.21 | 1 441 243 |
| Feb 24, 2023 | $5.25 | $5.27 | $5.11 | $5.14 | 1 212 301 |
