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 |
| 2020-10-23 | $6.67 | $6.93 | $6.54 | $6.83 | 3 005 826 |
| 2020-10-22 | $6.60 | $6.77 | $6.31 | $6.63 | 2 795 300 |
| 2020-10-21 | $6.71 | $6.82 | $6.47 | $6.55 | 2 241 999 |
| 2020-10-20 | $6.64 | $6.87 | $6.45 | $6.72 | 3 529 639 |
| 2020-10-19 | $6.84 | $6.96 | $6.53 | $6.59 | 3 232 422 |
| 2020-10-16 | $7.06 | $7.15 | $6.77 | $6.81 | 5 099 742 |
| 2020-10-15 | $6.65 | $7.20 | $6.60 | $7.02 | 5 127 287 |
| 2020-10-14 | $6.80 | $7.08 | $6.67 | $6.93 | 5 602 005 |
| 2020-10-13 | $6.90 | $7.08 | $6.56 | $6.91 | 8 931 488 |
| 2020-10-12 | $6.20 | $6.82 | $6.14 | $6.80 | 10 570 852 |
| 2020-10-09 | $6.30 | $6.65 | $6.07 | $6.18 | 6 865 798 |
| 2020-10-08 | $6.36 | $6.53 | $5.98 | $6.21 | 11 607 260 |
| 2020-10-07 | $5.01 | $6.47 | $5.01 | $6.41 | 21 457 263 |
| 2020-10-06 | $4.75 | $5.09 | $4.72 | $4.96 | 4 765 967 |
| 2020-10-05 | $4.62 | $4.73 | $4.57 | $4.69 | 1 269 253 |
| 2020-10-02 | $4.46 | $4.60 | $4.45 | $4.56 | 1 100 962 |
| 2020-10-01 | $4.56 | $4.62 | $4.45 | $4.62 | 1 726 393 |
| 2020-09-30 | $4.62 | $4.66 | $4.49 | $4.53 | 2 247 152 |
| 2020-09-29 | $4.46 | $4.65 | $4.45 | $4.62 | 2 774 596 |
| 2020-09-28 | $4.37 | $4.49 | $4.34 | $4.47 | 2 112 903 |
| 2020-09-25 | $4.13 | $4.32 | $4.09 | $4.31 | 2 523 616 |
| 2020-09-24 | $4.09 | $4.18 | $4.05 | $4.13 | 2 984 481 |
| 2020-09-23 | $4.24 | $4.25 | $4.05 | $4.10 | 3 527 557 |
| 2020-09-22 | $4.07 | $4.22 | $4.01 | $4.15 | 2 640 415 |
| 2020-09-21 | $3.93 | $4.09 | $3.88 | $4.09 | 2 288 075 |
