14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $1.58 $1.98 Friday, 17th May 2024 GPRO stock ended at $1.62. This is 1.82% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.09% from a day low at $1.62 to a day high of $1.67.
90 days $1.58 $2.42
52 weeks $1.58 $4.45

Historical GoPro prices

Date Open High Low Close Volume
Nov 17, 2022 $5.32 $5.51 $5.31 $5.46 695 720
Nov 16, 2022 $5.58 $5.66 $5.40 $5.43 804 490
Nov 15, 2022 $5.67 $5.75 $5.61 $5.68 1 048 143
Nov 14, 2022 $5.64 $5.75 $5.57 $5.61 999 875
Nov 11, 2022 $5.38 $5.76 $5.35 $5.72 3 144 506
Nov 10, 2022 $5.39 $5.39 $5.26 $5.36 4 272 478
Nov 09, 2022 $5.22 $5.28 $5.13 $5.14 1 678 551
Nov 08, 2022 $5.23 $5.38 $5.17 $5.28 3 399 270
Nov 07, 2022 $4.90 $5.23 $4.77 $5.22 4 690 088
Nov 04, 2022 $4.70 $4.93 $4.50 $4.91 4 638 224
Nov 03, 2022 $5.12 $5.16 $4.97 $5.00 2 137 184
Nov 02, 2022 $5.48 $5.48 $5.22 $5.22 1 688 801
Nov 01, 2022 $5.54 $5.62 $5.46 $5.52 1 221 383
Oct 31, 2022 $5.45 $5.50 $5.41 $5.45 1 430 059
Oct 28, 2022 $5.40 $5.51 $5.31 $5.50 976 170
Oct 27, 2022 $5.50 $5.58 $5.39 $5.40 832 394
Oct 26, 2022 $5.47 $5.60 $5.43 $5.48 994 089
Oct 25, 2022 $5.47 $5.59 $5.40 $5.49 1 436 930
Oct 24, 2022 $5.43 $5.48 $5.29 $5.47 1 912 456
Oct 21, 2022 $5.19 $5.41 $5.10 $5.39 1 402 325
Oct 20, 2022 $5.13 $5.35 $5.10 $5.18 1 078 053
Oct 19, 2022 $5.21 $5.26 $5.03 $5.12 1 114 397
Oct 18, 2022 $5.30 $5.44 $5.21 $5.26 1 249 565
Oct 17, 2022 $5.22 $5.25 $5.15 $5.21 1 311 704
Oct 14, 2022 $5.18 $5.19 $5.07 $5.13 1 263 425

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GPRO stock historical prices to predict future price movements?
Trend Analysis: Examine the GPRO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GPRO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About GoPro

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT