Get the Stockscreener App
1.40
4.48%
0.06
After Hours:
1.40
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 November 05, 2024, is $1.40.
- Gopro Inc all-time high stock price is $98.47, occurred on October 07, 2014.
- The lowest Gopro Inc stock price recorded was $1.00 on August 12, 2024. Since then, Gopro Inc's stock price has risen over 40.00% to $1.40 now.
- The 52-week high stock price for GPRO is $3.80, representing a 171.43% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for GPRO is $1.00, indicating a -28.57% decrease from the current share price, occurred on August 12, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $1.41 | $1.33 | $0.08 | 1,247,820.0 | +4.48% |
| Nov 04, 2024 | $1.42 | $1.33 | $0.0887 | 1,057,688.0 | -2.19% |
| Nov 01, 2024 | $1.40 | $1.33 | $0.07 | 824,488.0 | +1.48% |
| Oct 31, 2024 | $1.39 | $1.33 | $0.055 | 850,324.0 | -0.74% |
| Oct 30, 2024 | $1.54 | $1.35 | $0.19 | 1,758,995.0 | -12.82% |
| Oct 29, 2024 | $1.56 | $1.34 | $0.22 | 3,048,091.0 | +13.87% |
| Oct 28, 2024 | $1.37 | $1.30 | $0.07 | 802,526.0 | +5.38% |
| Oct 25, 2024 | $1.34 | $1.30 | $0.04 | 672,478.0 | -1.52% |
| Oct 24, 2024 | $1.37 | $1.31 | $0.06 | 792,152.0 | -0.75% |
| Oct 23, 2024 | $1.34 | $1.31 | $0.03 | 667,545.0 | -2.92% |
| Oct 22, 2024 | $1.37 | $1.30 | $0.065 | 955,509.0 | +4.58% |
| Oct 21, 2024 | $1.32 | $1.30 | $0.0236 | 598,840.0 | +0.00% |
| Oct 18, 2024 | $1.31 | $1.26 | $0.05 | 691,389.0 | +3.15% |
| Oct 17, 2024 | $1.30 | $1.25 | $0.05 | 716,488.0 | -1.55% |
| Oct 16, 2024 | $1.29 | $1.26 | $0.03 | 654,412.0 | +2.38% |
| Oct 15, 2024 | $1.29 | $1.25 | $0.04 | 810,643.0 | -1.56% |
| Oct 14, 2024 | $1.29 | $1.25 | $0.0382 | 671,223.0 | -0.78% |
| Oct 11, 2024 | $1.29 | $1.26 | $0.03 | 647,905.0 | +2.38% |
| Oct 10, 2024 | $1.28 | $1.25 | $0.035 | 965,390.0 | -2.33% |
| Oct 09, 2024 | $1.31 | $1.28 | $0.03 | 533,326.0 | -0.77% |
| Oct 08, 2024 | $1.31 | $1.28 | $0.03 | 621,396.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.42 | $1.33 | $0.0887 | 4,377,816.0 | +3.70% |
| Oct, 2024 | $1.56 | $1.25 | $0.31 | 20,793,447.0 | -0.74% |
| Sep, 2024 | $1.42 | $1.21 | $0.21 | 21,200,682.0 | +6.25% |
| Aug, 2024 | $1.54 | $1.00 | $0.54 | 35,490,006.0 | -15.79% |
| Jul, 2024 | $1.76 | $1.32 | $0.44 | 33,318,176.0 | +7.04% |
| Jun, 2024 | $1.68 | $1.28 | $0.40 | 40,265,021.0 | -6.58% |
| May, 2024 | $1.98 | $1.47 | $0.51 | 47,416,477.0 | -12.14% |
| Apr, 2024 | $2.32 | $1.67 | $0.65 | 42,035,157.0 | -22.42% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):