NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.62
-0.0300 (-1.82%)
At Close: May 17, 2024
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 |
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.
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.
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.
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.