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 |
| Mar 10, 2016 | $12.42 | $12.62 | $11.90 | $12.18 | 5 810 500 |
| Mar 09, 2016 | $12.70 | $12.70 | $12.10 | $12.28 | 4 869 400 |
| Mar 08, 2016 | $13.70 | $13.70 | $12.38 | $12.41 | 10 746 400 |
| Mar 07, 2016 | $13.50 | $14.08 | $13.23 | $13.88 | 9 565 100 |
| Mar 04, 2016 | $13.34 | $14.84 | $13.10 | $13.36 | 14 071 900 |
| Mar 03, 2016 | $13.10 | $14.10 | $12.76 | $13.58 | 10 956 900 |
| Mar 02, 2016 | $12.03 | $13.24 | $11.95 | $13.02 | 8 852 900 |
| Mar 01, 2016 | $12.06 | $12.32 | $11.65 | $11.89 | 7 721 800 |
| Feb 29, 2016 | $12.33 | $12.45 | $11.76 | $11.88 | 5 787 100 |
| Feb 26, 2016 | $11.47 | $12.75 | $11.34 | $12.30 | 9 525 300 |
| Feb 25, 2016 | $11.69 | $12.00 | $11.01 | $11.34 | 7 054 100 |
| Feb 24, 2016 | $11.77 | $11.86 | $11.26 | $11.75 | 5 007 000 |
| Feb 23, 2016 | $12.80 | $12.83 | $12.00 | $12.11 | 5 483 400 |
| Feb 22, 2016 | $12.74 | $12.95 | $12.38 | $12.86 | 6 253 400 |
| Feb 19, 2016 | $12.32 | $12.72 | $12.04 | $12.38 | 4 965 600 |
| Feb 18, 2016 | $13.17 | $13.42 | $12.13 | $12.39 | 7 979 400 |
| Feb 17, 2016 | $11.38 | $13.05 | $11.30 | $12.99 | 11 704 800 |
| Feb 16, 2016 | $10.52 | $11.70 | $10.32 | $11.59 | 8 897 200 |
| Feb 12, 2016 | $10.30 | $10.56 | $10.12 | $10.31 | 4 000 000 |
| Feb 11, 2016 | $10.37 | $10.71 | $9.95 | $10.17 | 4 492 500 |
| Feb 10, 2016 | $11.50 | $11.63 | $10.54 | $10.59 | 8 905 100 |
| Feb 09, 2016 | $10.65 | $11.65 | $10.54 | $11.39 | 10 039 900 |
| Feb 08, 2016 | $10.32 | $11.69 | $10.01 | $10.99 | 15 226 700 |
| Feb 05, 2016 | $9.74 | $10.68 | $9.60 | $9.96 | 8 778 400 |
| Feb 04, 2016 | $9.13 | $10.20 | $9.01 | $9.78 | 21 127 800 |
