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 |
| Aug 14, 2023 | $3.90 | $4.01 | $3.89 | $4.01 | 1 287 881 |
| Aug 11, 2023 | $3.87 | $4.00 | $3.87 | $3.95 | 1 527 686 |
| Aug 10, 2023 | $3.81 | $3.96 | $3.81 | $3.91 | 2 246 196 |
| Aug 09, 2023 | $3.80 | $3.85 | $3.71 | $3.81 | 2 067 075 |
| Aug 08, 2023 | $3.69 | $3.82 | $3.69 | $3.81 | 2 137 363 |
| Aug 07, 2023 | $3.86 | $3.86 | $3.65 | $3.75 | 2 603 261 |
| Aug 04, 2023 | $4.08 | $4.08 | $3.69 | $3.72 | 3 885 491 |
| Aug 03, 2023 | $4.00 | $4.17 | $4.00 | $4.12 | 1 476 692 |
| Aug 02, 2023 | $4.08 | $4.08 | $3.96 | $4.02 | 1 183 750 |
| Aug 01, 2023 | $4.06 | $4.12 | $4.03 | $4.11 | 930 761 |
| Jul 31, 2023 | $4.07 | $4.13 | $4.07 | $4.09 | 893 511 |
| Jul 28, 2023 | $4.10 | $4.14 | $4.04 | $4.07 | 1 191 312 |
| Jul 27, 2023 | $4.18 | $4.19 | $4.06 | $4.07 | 605 072 |
| Jul 26, 2023 | $4.10 | $4.19 | $4.08 | $4.16 | 1 053 055 |
| Jul 25, 2023 | $4.10 | $4.13 | $4.07 | $4.10 | 734 372 |
| Jul 24, 2023 | $4.13 | $4.17 | $4.09 | $4.11 | 949 393 |
| Jul 21, 2023 | $4.24 | $4.24 | $4.12 | $4.13 | 800 208 |
| Jul 20, 2023 | $4.34 | $4.34 | $4.18 | $4.19 | 767 058 |
| Jul 19, 2023 | $4.34 | $4.40 | $4.31 | $4.34 | 814 299 |
| Jul 18, 2023 | $4.37 | $4.45 | $4.31 | $4.32 | 838 455 |
| Jul 17, 2023 | $4.28 | $4.37 | $4.23 | $4.36 | 1 139 592 |
| Jul 14, 2023 | $4.30 | $4.35 | $4.26 | $4.26 | 1 547 252 |
| Jul 13, 2023 | $4.27 | $4.32 | $4.25 | $4.31 | 876 476 |
| Jul 12, 2023 | $4.22 | $4.29 | $4.22 | $4.25 | 1 101 312 |
| Jul 11, 2023 | $4.13 | $4.23 | $4.13 | $4.18 | 1 489 277 |
