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 |
| 2023-11-24 | $3.52 | $3.66 | $3.52 | $3.61 | 774 794 |
| 2023-11-22 | $3.59 | $3.68 | $3.54 | $3.55 | 1 422 383 |
| 2023-11-21 | $3.59 | $3.71 | $3.53 | $3.54 | 2 525 539 |
| 2023-11-20 | $3.59 | $3.78 | $3.53 | $3.75 | 3 042 653 |
| 2023-11-17 | $3.37 | $3.55 | $3.36 | $3.54 | 2 191 224 |
| 2023-11-16 | $3.54 | $3.59 | $3.32 | $3.33 | 1 830 756 |
| 2023-11-15 | $3.43 | $3.64 | $3.37 | $3.58 | 3 229 923 |
| 2023-11-14 | $3.30 | $3.47 | $3.26 | $3.43 | 3 282 570 |
| 2023-11-13 | $3.04 | $3.29 | $3.01 | $3.22 | 2 859 020 |
| 2023-11-10 | $2.95 | $3.06 | $2.92 | $3.05 | 1 605 596 |
| 2023-11-09 | $3.15 | $3.17 | $2.87 | $2.93 | 2 955 254 |
| 2023-11-08 | $2.85 | $3.24 | $2.77 | $3.16 | 5 177 871 |
| 2023-11-07 | $2.74 | $2.79 | $2.67 | $2.68 | 2 324 237 |
| 2023-11-06 | $2.84 | $2.85 | $2.73 | $2.74 | 1 224 805 |
| 2023-11-03 | $2.72 | $2.84 | $2.67 | $2.83 | 1 813 384 |
| 2023-11-02 | $2.56 | $2.69 | $2.56 | $2.68 | 1 476 095 |
| 2023-11-01 | $2.51 | $2.58 | $2.48 | $2.51 | 1 097 714 |
| 2023-10-31 | $2.44 | $2.51 | $2.43 | $2.51 | 1 005 792 |
| 2023-10-30 | $2.50 | $2.50 | $2.41 | $2.43 | 1 245 550 |
| 2023-10-27 | $2.54 | $2.54 | $2.41 | $2.43 | 1 529 002 |
| 2023-10-26 | $2.61 | $2.63 | $2.52 | $2.54 | 1 215 805 |
| 2023-10-25 | $2.61 | $2.64 | $2.54 | $2.60 | 1 222 495 |
| 2023-10-24 | $2.69 | $2.72 | $2.63 | $2.64 | 995 511 |
| 2023-10-23 | $2.61 | $2.68 | $2.58 | $2.66 | 1 132 091 |
| 2023-10-20 | $2.67 | $2.68 | $2.60 | $2.60 | 967 477 |
