Get the Stockscreener App
1.755
1.51%
+0.025
GoPro Inc. Stock (GPRO) Price History
The historical daily chart and data for GoPro Inc. stock (GPRO), show that the latest closing stock price as of April 29, 2024, is $1.755.
- GoPro Inc. all-time high stock price is $98.47, occurred on October 07, 2014.
- The lowest GoPro Inc. stock price recorded was $1.67 on April 22, 2024. Since then, GoPro Inc.'s stock price has risen over 5.09% to $1.755 now.
- The 52-week high stock price for GPRO is $4.45, representing a 153.56% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for GPRO is $1.67, indicating a -4.84% decrease from the current share price, occurred on April 22, 2024.
- The closing price of GoPro Inc. (GPRO) stock in the beginning of 2023 was $10.66. The stock closed the year at $4.98, a loss of over -53.28% for the year.
The table below shows more information about GPRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $1.79 | $1.72 | $0.07 | 544,977.0 | +1.73% |
| Apr 26, 2024 | $1.74 | $1.70 | $0.04 | 1,034,636.0 | +1.17% |
| Apr 25, 2024 | $1.74 | $1.70 | $0.04 | 1,410,595.0 | -3.39% |
| Apr 24, 2024 | $1.81 | $1.74 | $0.08 | 1,530,241.0 | -1.12% |
| Apr 23, 2024 | $1.80 | $1.67 | $0.13 | 2,124,171.0 | +5.92% |
| Apr 22, 2024 | $1.73 | $1.67 | $0.06 | 1,920,393.0 | -0.59% |
| Apr 19, 2024 | $1.78 | $1.69 | $0.095 | 2,047,263.0 | -2.86% |
| Apr 18, 2024 | $1.80 | $1.74 | $0.06 | 1,708,672.0 | -0.57% |
| Apr 17, 2024 | $1.84 | $1.74 | $0.10 | 3,311,838.0 | -0.56% |
| Apr 16, 2024 | $1.83 | $1.68 | $0.1492 | 3,096,961.0 | +0.57% |
| Apr 15, 2024 | $1.86 | $1.75 | $0.105 | 2,247,534.0 | -3.30% |
| Apr 12, 2024 | $1.90 | $1.80 | $0.0932 | 2,620,216.0 | -3.19% |
| Apr 11, 2024 | $1.95 | $1.87 | $0.075 | 2,302,703.0 | -2.59% |
| Apr 10, 2024 | $2.02 | $1.91 | $0.11 | 2,837,620.0 | -5.39% |
| Apr 09, 2024 | $2.10 | $2.02 | $0.08 | 1,486,759.0 | -0.49% |
| Apr 08, 2024 | $2.09 | $2.05 | $0.04 | 876,506.0 | +0.49% |
| Apr 05, 2024 | $2.11 | $2.02 | $0.09 | 2,671,770.0 | -3.32% |
| Apr 04, 2024 | $2.24 | $2.07 | $0.17 | 2,004,737.0 | -2.76% |
| Apr 03, 2024 | $2.17 | $2.11 | $0.06 | 1,121,504.0 | +0.93% |
| Apr 02, 2024 | $2.22 | $2.12 | $0.10 | 1,514,185.0 | -4.44% |
GoPro Inc. Stock (GPRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of GoPro Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GPRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of GoPro Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
GoPro Inc. Stock (GPRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $2.32 | $1.67 | $0.65 | 39,787,006.0 | -21.08% |
| Mar, 2024 | $2.40 | $2.12 | $0.28 | 37,905,032.0 | -4.70% |
| Feb, 2024 | $3.15 | $2.15 | $1.00 | 48,032,670.0 | -21.48% |
| Jan, 2024 | $3.50 | $2.98 | $0.52 | 24,613,783.0 | -14.12% |
GoPro Inc. Stock (GPRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.80 | $3.21 | $0.59 | 34,031,227.0 | -3.88% |
| Nov, 2023 | $3.78 | $2.48 | $1.30 | 43,618,914.0 | +43.82% |
| Oct, 2023 | $3.14 | $2.41 | $0.73 | 26,568,209.0 | -20.06% |
| Sep, 2023 | $3.71 | $3.10 | $0.61 | 21,531,217.0 | -13.62% |
| Aug, 2023 | $4.17 | $3.52 | $0.645 | 39,663,568.0 | -11.12% |
| Jul, 2023 | $4.45 | $3.95 | $0.50 | 20,912,099.0 | -1.21% |
| Jun, 2023 | $4.43 | $4.04 | $0.3901 | 22,492,774.0 | -1.43% |
| May, 2023 | $4.41 | $3.81 | $0.60 | 35,586,909.0 | -1.87% |
| Apr, 2023 | $5.05 | $4.22 | $0.83 | 22,007,425.0 | -14.91% |
| Mar, 2023 | $5.42 | $4.76 | $0.66 | 27,468,136.0 | -3.08% |
| Feb, 2023 | $6.57 | $5.11 | $1.46 | 42,694,567.0 | -15.61% |
| Jan, 2023 | $6.20 | $5.01 | $1.19 | 25,072,058.0 | +23.49% |
GoPro Inc. Stock (GPRO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.62 | $4.75 | $0.87 | 28,898,151.0 | -9.12% |
| Nov, 2022 | $5.75 | $4.50 | $1.25 | 42,719,407.0 | +0.55% |
| Oct, 2022 | $5.59 | $4.80 | $0.795 | 27,606,694.0 | +10.55% |
| Sep, 2022 | $6.08 | $4.90 | $1.18 | 43,131,108.0 | -19.05% |
| Aug, 2022 | $6.91 | $5.99 | $0.925 | 44,885,766.0 | -4.25% |
| Jul, 2022 | $6.43 | $5.25 | $1.18 | 38,443,405.0 | +15.01% |
| Jun, 2022 | $7.05 | $5.45 | $1.60 | 40,223,671.0 | -19.97% |
| May, 2022 | $9.42 | $6.18 | $3.24 | 55,791,024.0 | -22.53% |
| Apr, 2022 | $9.24 | $8.09 | $1.15 | 47,017,415.0 | +4.57% |
| Mar, 2022 | $8.85 | $7.37 | $1.48 | 46,389,471.0 | -0.81% |
| Feb, 2022 | $9.49 | $7.84 | $1.65 | 65,343,543.0 | -2.93% |
| Jan, 2022 | $11.11 | $8.11 | $3.00 | 55,142,854.0 | -14.06% |
0.78%
Cap:
|
Volume (24h):