NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.91
+0.0500 (+2.69%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.24 | Thursday, 2nd May 2024 GPRO stock ended at $1.91. This is 2.69% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.35% from a day low at $1.84 to a day high of $1.92. |
| 90 days | $1.67 | $3.03 | |
| 52 weeks | $1.67 | $4.45 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $5.45 | $5.49 | $5.29 | $5.31 | 1 582 827 |
| Feb 21, 2023 | $5.59 | $5.63 | $5.46 | $5.46 | 1 667 288 |
| Feb 17, 2023 | $5.78 | $5.79 | $5.62 | $5.68 | 1 409 588 |
| Feb 16, 2023 | $5.84 | $5.94 | $5.78 | $5.79 | 2 416 019 |
| Feb 15, 2023 | $5.70 | $6.07 | $5.68 | $5.99 | 2 840 533 |
| Feb 14, 2023 | $5.64 | $5.76 | $5.60 | $5.68 | 1 973 269 |
| Feb 13, 2023 | $5.44 | $5.77 | $5.43 | $5.68 | 3 181 962 |
| Feb 10, 2023 | $5.50 | $5.60 | $5.46 | $5.47 | 1 659 229 |
| Feb 09, 2023 | $5.65 | $5.74 | $5.52 | $5.54 | 1 911 113 |
| Feb 08, 2023 | $5.66 | $5.67 | $5.57 | $5.62 | 1 568 945 |
| Feb 07, 2023 | $5.50 | $5.71 | $5.48 | $5.70 | 2 249 571 |
| Feb 06, 2023 | $5.64 | $5.76 | $5.46 | $5.51 | 3 766 064 |
| Feb 03, 2023 | $6.17 | $6.17 | $5.46 | $5.69 | 5 703 592 |
| Feb 02, 2023 | $6.39 | $6.57 | $6.37 | $6.46 | 2 990 085 |
| Feb 01, 2023 | $6.14 | $6.32 | $6.04 | $6.30 | 2 124 181 |
| Jan 31, 2023 | $6.07 | $6.16 | $5.98 | $6.15 | 2 114 009 |
| Jan 30, 2023 | $6.10 | $6.17 | $5.98 | $6.08 | 2 722 524 |
| Jan 27, 2023 | $5.99 | $6.20 | $5.95 | $6.16 | 1 219 284 |
| Jan 26, 2023 | $5.98 | $6.00 | $5.91 | $6.00 | 1 383 984 |
| Jan 25, 2023 | $5.77 | $5.96 | $5.76 | $5.93 | 1 006 324 |
| Jan 24, 2023 | $5.76 | $5.87 | $5.72 | $5.84 | 959 005 |
| Jan 23, 2023 | $5.63 | $5.80 | $5.62 | $5.78 | 1 495 188 |
| Jan 20, 2023 | $5.57 | $5.67 | $5.52 | $5.63 | 975 226 |
| Jan 19, 2023 | $5.41 | $5.55 | $5.37 | $5.53 | 1 022 990 |
| Jan 18, 2023 | $5.63 | $5.71 | $5.47 | $5.48 | 1 007 939 |
