NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.70
-0.0500 (-2.86%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.68 | $2.40 | Friday, 19th Apr 2024 GPRO stock ended at $1.70. This is 2.86% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.64% from a day low at $1.69 to a day high of $1.78. |
| 90 days | $1.68 | $3.39 | |
| 52 weeks | $1.68 | $4.53 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $3.03 | $3.03 | $2.89 | $2.90 | 1 730 170 |
| 2024-02-06 | $2.86 | $3.00 | $2.85 | $2.99 | 949 954 |
| 2024-02-05 | $2.92 | $2.92 | $2.85 | $2.86 | 1 639 757 |
| 2024-02-02 | $3.00 | $3.02 | $2.94 | $2.96 | 1 391 802 |
| 2024-02-01 | $3.05 | $3.15 | $3.00 | $3.06 | 1 492 207 |
| 2024-01-31 | $3.08 | $3.15 | $2.98 | $2.98 | 1 319 538 |
| 2024-01-30 | $3.18 | $3.18 | $3.09 | $3.09 | 730 177 |
| 2024-01-29 | $3.20 | $3.22 | $3.13 | $3.22 | 832 307 |
| 2024-01-26 | $3.27 | $3.32 | $3.20 | $3.20 | 609 577 |
| 2024-01-25 | $3.29 | $3.32 | $3.21 | $3.24 | 649 607 |
| 2024-01-24 | $3.35 | $3.39 | $3.23 | $3.24 | 898 205 |
| 2024-01-23 | $3.28 | $3.31 | $3.23 | $3.31 | 813 363 |
| 2024-01-22 | $3.14 | $3.26 | $3.14 | $3.25 | 1 307 020 |
| 2024-01-19 | $3.10 | $3.15 | $3.01 | $3.13 | 841 153 |
| 2024-01-18 | $3.18 | $3.22 | $3.06 | $3.08 | 852 897 |
| 2024-01-17 | $3.15 | $3.19 | $3.11 | $3.17 | 1 071 453 |
| 2024-01-16 | $3.28 | $3.28 | $3.17 | $3.20 | 1 042 967 |
| 2024-01-12 | $3.25 | $3.36 | $3.24 | $3.30 | 1 392 946 |
| 2024-01-11 | $3.27 | $3.27 | $3.14 | $3.21 | 1 510 663 |
| 2024-01-10 | $3.19 | $3.31 | $3.13 | $3.29 | 1 795 987 |
| 2024-01-09 | $3.22 | $3.23 | $3.15 | $3.17 | 1 839 544 |
| 2024-01-08 | $3.24 | $3.29 | $3.22 | $3.26 | 1 255 455 |
| 2024-01-05 | $3.22 | $3.26 | $3.19 | $3.23 | 1 633 207 |
| 2024-01-04 | $3.26 | $3.28 | $3.21 | $3.23 | 1 210 997 |
| 2024-01-03 | $3.35 | $3.36 | $3.21 | $3.24 | 1 551 043 |
