NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.75
-0.0100 (-0.568%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.68 | $2.40 | Thursday, 18th Apr 2024 GPRO stock ended at $1.75. This is 0.568% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $1.74 to a day high of $1.80. |
| 90 days | $1.68 | $3.39 | |
| 52 weeks | $1.68 | $4.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $2.25 | $2.29 | $2.20 | $2.22 | 1 883 001 |
| 2024-03-12 | $2.33 | $2.34 | $2.24 | $2.25 | 1 305 207 |
| 2024-03-11 | $2.33 | $2.38 | $2.31 | $2.34 | 1 352 258 |
| 2024-03-08 | $2.31 | $2.39 | $2.31 | $2.35 | 1 388 476 |
| 2024-03-07 | $2.27 | $2.32 | $2.26 | $2.30 | 897 174 |
| 2024-03-06 | $2.26 | $2.30 | $2.23 | $2.25 | 1 336 484 |
| 2024-03-05 | $2.31 | $2.32 | $2.22 | $2.22 | 1 887 286 |
| 2024-03-04 | $2.36 | $2.36 | $2.27 | $2.31 | 1 632 693 |
| 2024-03-01 | $2.34 | $2.40 | $2.31 | $2.37 | 1 067 472 |
| 2024-02-29 | $2.35 | $2.42 | $2.31 | $2.34 | 1 691 468 |
| 2024-02-28 | $2.25 | $2.35 | $2.22 | $2.31 | 2 339 106 |
| 2024-02-27 | $2.24 | $2.29 | $2.22 | $2.26 | 1 194 459 |
| 2024-02-26 | $2.22 | $2.24 | $2.19 | $2.24 | 1 140 631 |
| 2024-02-23 | $2.19 | $2.23 | $2.15 | $2.22 | 1 306 519 |
| 2024-02-22 | $2.28 | $2.28 | $2.17 | $2.18 | 2 585 787 |
| 2024-02-21 | $2.25 | $2.29 | $2.21 | $2.26 | 2 260 612 |
| 2024-02-20 | $2.38 | $2.39 | $2.26 | $2.26 | 2 695 178 |
| 2024-02-16 | $2.43 | $2.46 | $2.36 | $2.37 | 2 996 113 |
| 2024-02-15 | $2.39 | $2.52 | $2.39 | $2.49 | 2 347 648 |
| 2024-02-14 | $2.42 | $2.48 | $2.38 | $2.39 | 1 936 404 |
| 2024-02-13 | $2.57 | $2.57 | $2.39 | $2.39 | 4 572 589 |
| 2024-02-12 | $2.59 | $2.67 | $2.57 | $2.58 | 4 668 621 |
| 2024-02-09 | $2.57 | $2.62 | $2.50 | $2.57 | 2 445 839 |
| 2024-02-08 | $2.48 | $2.67 | $2.45 | $2.58 | 5 766 641 |
| 2024-02-07 | $3.03 | $3.03 | $2.89 | $2.90 | 1 730 170 |
