NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.77
-0.0200 (-1.12%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.38 | Wednesday, 24th Apr 2024 GPRO stock ended at $1.77. This is 1.12% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.32% from a day low at $1.74 to a day high of $1.81. |
| 90 days | $1.67 | $3.32 | |
| 52 weeks | $1.67 | $4.45 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $3.22 | $3.26 | $3.19 | $3.23 | 1 633 207 |
| Jan 04, 2024 | $3.26 | $3.28 | $3.21 | $3.23 | 1 210 997 |
| Jan 03, 2024 | $3.35 | $3.36 | $3.21 | $3.24 | 1 551 043 |
| Jan 02, 2024 | $3.44 | $3.50 | $3.37 | $3.42 | 1 015 843 |
| Dec 29, 2023 | $3.50 | $3.56 | $3.44 | $3.47 | 1 372 142 |
| Dec 28, 2023 | $3.47 | $3.54 | $3.46 | $3.51 | 940 905 |
| Dec 27, 2023 | $3.54 | $3.55 | $3.48 | $3.50 | 1 085 154 |
| Dec 26, 2023 | $3.50 | $3.57 | $3.50 | $3.54 | 1 445 418 |
| Dec 22, 2023 | $3.50 | $3.55 | $3.45 | $3.50 | 949 143 |
| Dec 21, 2023 | $3.46 | $3.53 | $3.42 | $3.49 | 1 149 875 |
| Dec 20, 2023 | $3.55 | $3.60 | $3.40 | $3.42 | 1 473 240 |
| Dec 19, 2023 | $3.52 | $3.61 | $3.51 | $3.57 | 1 439 177 |
| Dec 18, 2023 | $3.56 | $3.59 | $3.48 | $3.50 | 1 936 838 |
| Dec 15, 2023 | $3.74 | $3.74 | $3.52 | $3.55 | 3 770 437 |
| Dec 14, 2023 | $3.56 | $3.80 | $3.56 | $3.70 | 4 547 855 |
| Dec 13, 2023 | $3.25 | $3.60 | $3.25 | $3.60 | 3 154 433 |
| Dec 12, 2023 | $3.41 | $3.45 | $3.21 | $3.28 | 2 740 392 |
| Dec 11, 2023 | $3.52 | $3.61 | $3.52 | $3.58 | 1 173 534 |
| Dec 08, 2023 | $3.52 | $3.58 | $3.52 | $3.55 | 1 031 620 |
| Dec 07, 2023 | $3.57 | $3.57 | $3.50 | $3.54 | 1 067 300 |
| Dec 06, 2023 | $3.58 | $3.66 | $3.53 | $3.53 | 901 597 |
| Dec 05, 2023 | $3.60 | $3.64 | $3.54 | $3.55 | 1 066 638 |
| Dec 04, 2023 | $3.70 | $3.74 | $3.59 | $3.62 | 1 296 717 |
| Dec 01, 2023 | $3.59 | $3.74 | $3.54 | $3.73 | 1 088 811 |
| Nov 30, 2023 | $3.60 | $3.62 | $3.52 | $3.61 | 1 071 915 |
