NASDAQ:GPRO
GoPro Stock Price (Quote)
$2.23
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.12 | $2.42 | Thursday, 28th Mar 2024 GPRO stock ended at $2.23. During the day the stock fluctuated 4.52% from a day low at $2.21 to a day high of $2.31. |
90 days | $2.12 | $3.56 | |
52 weeks | $2.12 | $5.05 |
Historical GoPro prices
Date | Open | High | Low | Close | Volume |
2020-08-28 | $4.66 | $4.75 | $4.61 | $4.75 | 1 588 455 |
2020-08-27 | $4.72 | $4.75 | $4.58 | $4.65 | 1 367 865 |
2020-08-26 | $4.64 | $4.73 | $4.61 | $4.69 | 1 192 748 |
2020-08-25 | $4.73 | $4.73 | $4.61 | $4.64 | 1 594 653 |
2020-08-24 | $4.84 | $4.85 | $4.68 | $4.75 | 1 267 854 |
2020-08-21 | $4.87 | $4.91 | $4.77 | $4.80 | 1 207 327 |
2020-08-20 | $4.93 | $4.93 | $4.80 | $4.87 | 1 349 004 |
2020-08-19 | $4.94 | $5.09 | $4.90 | $4.95 | 1 764 406 |
2020-08-18 | $4.83 | $4.98 | $4.78 | $4.93 | 1 906 736 |
2020-08-17 | $4.78 | $4.90 | $4.73 | $4.88 | 2 014 821 |
2020-08-14 | $4.84 | $4.90 | $4.80 | $4.83 | 1 044 159 |
2020-08-13 | $4.77 | $4.96 | $4.75 | $4.87 | 1 712 069 |
2020-08-12 | $4.70 | $4.81 | $4.68 | $4.77 | 1 761 487 |
2020-08-11 | $4.83 | $4.84 | $4.61 | $4.61 | 2 793 328 |
2020-08-10 | $5.01 | $5.09 | $4.78 | $4.79 | 3 091 651 |
2020-08-07 | $5.27 | $5.49 | $4.77 | $4.94 | 5 773 391 |
2020-08-06 | $5.62 | $5.70 | $5.55 | $5.56 | 2 851 374 |
2020-08-05 | $5.49 | $5.64 | $5.36 | $5.60 | 3 083 961 |
2020-08-04 | $5.60 | $5.74 | $5.36 | $5.45 | 3 399 832 |
2020-08-03 | $5.30 | $5.65 | $5.28 | $5.59 | 4 586 170 |
2020-07-31 | $5.20 | $5.33 | $5.06 | $5.29 | 3 127 348 |
2020-07-30 | $5.13 | $5.23 | $5.08 | $5.18 | 1 310 011 |
2020-07-29 | $5.15 | $5.25 | $5.12 | $5.22 | 1 370 052 |
2020-07-28 | $5.22 | $5.32 | $5.10 | $5.13 | 1 827 302 |
2020-07-27 | $5.07 | $5.34 | $5.05 | $5.29 | 2 631 378 |