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 |
| Jul 10, 2023 | $4.12 | $4.18 | $4.11 | $4.14 | 1 170 146 |
| Jul 07, 2023 | $4.05 | $4.16 | $4.04 | $4.12 | 1 604 559 |
| Jul 06, 2023 | $4.05 | $4.07 | $3.95 | $4.03 | 1 201 151 |
| Jul 05, 2023 | $4.17 | $4.17 | $4.05 | $4.06 | 1 417 501 |
| Jul 03, 2023 | $4.16 | $4.23 | $4.15 | $4.19 | 528 855 |
| Jun 30, 2023 | $4.21 | $4.27 | $4.13 | $4.14 | 1 338 653 |
| Jun 29, 2023 | $4.11 | $4.23 | $4.10 | $4.20 | 1 110 075 |
| Jun 28, 2023 | $4.12 | $4.13 | $4.07 | $4.12 | 650 995 |
| Jun 27, 2023 | $4.07 | $4.14 | $4.05 | $4.12 | 639 552 |
| Jun 26, 2023 | $4.10 | $4.16 | $4.05 | $4.07 | 991 316 |
| Jun 23, 2023 | $4.07 | $4.14 | $4.04 | $4.12 | 1 532 169 |
| Jun 22, 2023 | $4.19 | $4.19 | $4.08 | $4.12 | 1 059 718 |
| Jun 21, 2023 | $4.15 | $4.21 | $4.09 | $4.19 | 1 056 548 |
| Jun 20, 2023 | $4.21 | $4.23 | $4.15 | $4.16 | 1 225 351 |
| Jun 16, 2023 | $4.25 | $4.28 | $4.15 | $4.20 | 1 488 530 |
| Jun 15, 2023 | $4.15 | $4.25 | $4.13 | $4.24 | 1 103 209 |
| Jun 14, 2023 | $4.29 | $4.33 | $4.12 | $4.15 | 1 572 298 |
| Jun 13, 2023 | $4.24 | $4.31 | $4.23 | $4.27 | 835 107 |
| Jun 12, 2023 | $4.18 | $4.26 | $4.18 | $4.23 | 981 857 |
| Jun 09, 2023 | $4.20 | $4.26 | $4.16 | $4.18 | 1 197 759 |
| Jun 08, 2023 | $4.30 | $4.35 | $4.21 | $4.22 | 887 714 |
| Jun 07, 2023 | $4.37 | $4.43 | $4.27 | $4.31 | 1 123 931 |
| Jun 06, 2023 | $4.21 | $4.38 | $4.20 | $4.37 | 793 053 |
| Jun 05, 2023 | $4.30 | $4.32 | $4.19 | $4.23 | 1 073 560 |
| Jun 02, 2023 | $4.20 | $4.29 | $4.19 | $4.29 | 1 290 284 |
