NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.86
+0.130 (+7.51%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.32 | Wednesday, 1st May 2024 GPRO stock ended at $1.86. This is 7.51% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.77% from a day low at $1.74 to a day high of $1.91. |
| 90 days | $1.67 | $3.15 | |
| 52 weeks | $1.67 | $4.45 |
| Date | Open | High | Low | Close | Volume |
| Feb 25, 2021 | $7.91 | $8.02 | $7.41 | $7.45 | 4 311 695 |
| Feb 24, 2021 | $7.91 | $8.09 | $7.75 | $7.94 | 3 392 115 |
| Feb 23, 2021 | $7.71 | $7.94 | $7.02 | $7.91 | 5 045 724 |
| Feb 22, 2021 | $7.70 | $8.08 | $7.64 | $7.94 | 5 522 866 |
| Feb 19, 2021 | $7.63 | $7.99 | $7.57 | $7.71 | 6 911 006 |
| Feb 18, 2021 | $7.58 | $7.66 | $7.33 | $7.56 | 4 944 691 |
| Feb 17, 2021 | $7.86 | $7.92 | $7.63 | $7.80 | 4 347 171 |
| Feb 16, 2021 | $8.11 | $8.27 | $7.82 | $7.92 | 5 215 065 |
| Feb 12, 2021 | $8.16 | $8.22 | $7.94 | $8.04 | 4 660 788 |
| Feb 11, 2021 | $8.24 | $8.39 | $8.01 | $8.18 | 5 872 035 |
| Feb 10, 2021 | $8.30 | $8.57 | $8.11 | $8.16 | 8 370 757 |
| Feb 09, 2021 | $8.16 | $8.34 | $8.02 | $8.23 | 7 012 196 |
| Feb 08, 2021 | $8.53 | $8.70 | $7.90 | $8.14 | 18 134 235 |
| Feb 05, 2021 | $9.32 | $9.58 | $8.20 | $8.39 | 27 061 125 |
| Feb 04, 2021 | $10.66 | $10.75 | $10.05 | $10.37 | 7 954 523 |
| Feb 03, 2021 | $10.43 | $10.96 | $10.30 | $10.50 | 4 841 611 |
| Feb 02, 2021 | $11.03 | $11.19 | $9.98 | $10.49 | 7 262 414 |
| Feb 01, 2021 | $9.12 | $10.85 | $9.12 | $10.53 | 16 102 385 |
| Jan 29, 2021 | $9.29 | $9.57 | $8.77 | $8.95 | 7 025 810 |
| Jan 28, 2021 | $10.10 | $10.18 | $9.00 | $9.26 | 8 027 820 |
| Jan 27, 2021 | $9.18 | $10.60 | $8.66 | $9.70 | 18 151 692 |
| Jan 26, 2021 | $8.99 | $9.31 | $8.81 | $9.06 | 5 823 849 |
| Jan 25, 2021 | $8.73 | $9.04 | $8.52 | $8.86 | 4 476 827 |
| Jan 22, 2021 | $8.57 | $8.86 | $8.50 | $8.81 | 2 179 557 |
| Jan 21, 2021 | $9.08 | $9.08 | $8.69 | $8.84 | 2 568 022 |
