NASDAQ:GPRO
GoPro Stock Price (Quote)
$1.70
-0.0700 (-3.95%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.58 | $1.98 | Wednesday, 15th May 2024 GPRO stock ended at $1.70. This is 3.95% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 5.88% from a day low at $1.70 to a day high of $1.80. |
90 days | $1.58 | $2.52 | |
52 weeks | $1.58 | $4.45 |
Date | Open | High | Low | Close | Volume |
Sep 21, 2016 | $14.62 | $15.05 | $14.26 | $14.97 | 10 474 600 |
Sep 20, 2016 | $15.69 | $15.70 | $13.89 | $14.26 | 22 303 800 |
Sep 19, 2016 | $15.60 | $16.44 | $15.00 | $15.31 | 35 081 600 |
Sep 16, 2016 | $14.66 | $15.07 | $14.51 | $14.96 | 17 356 600 |
Sep 15, 2016 | $13.21 | $14.23 | $13.13 | $14.16 | 8 111 300 |
Sep 14, 2016 | $12.81 | $13.25 | $12.81 | $13.07 | 5 102 900 |
Sep 13, 2016 | $13.13 | $13.17 | $12.62 | $12.80 | 5 315 200 |
Sep 12, 2016 | $12.61 | $13.53 | $12.58 | $13.20 | 6 549 900 |
Sep 09, 2016 | $13.48 | $13.55 | $12.83 | $12.85 | 7 034 500 |
Sep 08, 2016 | $14.12 | $14.12 | $13.38 | $13.58 | 6 148 600 |
Sep 07, 2016 | $14.44 | $14.66 | $13.66 | $13.88 | 7 355 300 |
Sep 06, 2016 | $14.22 | $14.66 | $14.10 | $14.57 | 4 834 500 |
Sep 02, 2016 | $14.57 | $14.70 | $14.04 | $14.13 | 5 775 200 |
Sep 01, 2016 | $14.94 | $14.95 | $14.14 | $14.53 | 5 520 300 |
Aug 31, 2016 | $14.94 | $15.05 | $14.56 | $14.65 | 3 828 200 |
Aug 30, 2016 | $15.00 | $15.32 | $14.75 | $14.86 | 4 719 700 |
Aug 29, 2016 | $14.75 | $15.20 | $14.66 | $14.87 | 3 639 900 |
Aug 26, 2016 | $14.90 | $15.18 | $14.51 | $14.72 | 4 441 800 |
Aug 25, 2016 | $14.96 | $15.11 | $14.65 | $14.89 | 4 040 100 |
Aug 24, 2016 | $15.79 | $15.80 | $14.91 | $15.00 | 6 468 800 |
Aug 23, 2016 | $15.61 | $15.99 | $15.47 | $15.51 | 8 013 700 |
Aug 22, 2016 | $14.98 | $15.90 | $14.90 | $15.20 | 6 696 900 |
Aug 19, 2016 | $15.01 | $15.21 | $14.60 | $15.12 | 6 248 000 |
Aug 18, 2016 | $15.43 | $15.49 | $14.90 | $15.12 | 5 685 400 |
Aug 17, 2016 | $15.51 | $15.62 | $15.19 | $15.41 | 5 288 200 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GPRO stock historical prices to predict future price movements?
Trend Analysis: Examine the GPRO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GPRO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.