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 |
| Sep 26, 2023 | $3.28 | $3.28 | $3.14 | $3.15 | 1 770 187 |
| Sep 25, 2023 | $3.27 | $3.28 | $3.23 | $3.25 | 1 010 077 |
| Sep 22, 2023 | $3.37 | $3.38 | $3.27 | $3.28 | 976 949 |
| Sep 21, 2023 | $3.45 | $3.47 | $3.35 | $3.36 | 668 923 |
| Sep 20, 2023 | $3.49 | $3.55 | $3.46 | $3.49 | 534 467 |
| Sep 19, 2023 | $3.51 | $3.53 | $3.45 | $3.48 | 675 821 |
| Sep 18, 2023 | $3.55 | $3.60 | $3.48 | $3.52 | 788 785 |
| Sep 15, 2023 | $3.56 | $3.59 | $3.50 | $3.54 | 1 222 300 |
| Sep 14, 2023 | $3.48 | $3.57 | $3.46 | $3.56 | 974 541 |
| Sep 13, 2023 | $3.43 | $3.49 | $3.41 | $3.48 | 917 253 |
| Sep 12, 2023 | $3.41 | $3.45 | $3.38 | $3.44 | 1 147 072 |
| Sep 11, 2023 | $3.44 | $3.52 | $3.39 | $3.42 | 1 760 467 |
| Sep 08, 2023 | $3.50 | $3.51 | $3.42 | $3.44 | 743 561 |
| Sep 07, 2023 | $3.52 | $3.53 | $3.44 | $3.50 | 1 106 168 |
| Sep 06, 2023 | $3.55 | $3.59 | $3.50 | $3.56 | 869 315 |
| Sep 05, 2023 | $3.63 | $3.64 | $3.55 | $3.56 | 1 153 249 |
| Sep 01, 2023 | $3.67 | $3.71 | $3.60 | $3.64 | 864 854 |
| Aug 31, 2023 | $3.65 | $3.75 | $3.62 | $3.64 | 1 799 985 |
| Aug 30, 2023 | $3.66 | $3.70 | $3.60 | $3.61 | 925 188 |
| Aug 29, 2023 | $3.67 | $3.74 | $3.65 | $3.69 | 1 037 018 |
| Aug 28, 2023 | $3.77 | $3.77 | $3.65 | $3.67 | 1 032 240 |
| Aug 25, 2023 | $3.82 | $3.87 | $3.71 | $3.73 | 891 554 |
| Aug 24, 2023 | $3.91 | $3.94 | $3.78 | $3.81 | 1 338 093 |
| Aug 23, 2023 | $3.80 | $3.91 | $3.76 | $3.90 | 1 413 424 |
| Aug 22, 2023 | $3.80 | $3.82 | $3.66 | $3.72 | 1 197 513 |
