Free Trial

GoPro (GPRO) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free GPRO Stock Alerts
$1.92
+0.01 (+0.52%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GoPro Stock Price Performance

5 Day
Performance
+10.98%
1 Month
Performance
-5.88%
3 Month
Performance
-32.87%
6 Month
Performance
-32.16%
Year-To-Date
Performance
-44.67%
1 Year
Performance
-55.86%
Receive GPRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GoPro and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

GPRO Stock Chart for Sunday, May, 5, 2024

GPRO Chart by TradingView

GoPro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.91$1.92
+0.52%		$1.98$1.901.03 million shs$287.81 million
05/02/2024$1.86$1.91
+2.69%		$1.92$1.841.19 million shs$286.31 million
05/01/2024$1.73$1.86
+7.51%		$1.91$1.742.30 million shs$278.81 million
04/30/2024$1.78$1.73
-2.81%		$1.79$1.731.43 million shs$259.33 million
04/29/2024$1.73$1.78
+2.89%		$1.79$1.721.48 million shs$266.82 million
04/26/2024$1.71$1.73
+1.17%		$1.74$1.701.05 million shs$259.33 million
04/25/2024$1.77$1.71
-3.39%		$1.74$1.701.44 million shs$256.33 million
04/24/2024$1.79$1.77
-1.12%		$1.81$1.741.75 million shs$265.32 million
04/23/2024$1.69$1.79
+5.92%		$1.80$1.672.15 million shs$268.32 million
04/22/2024$1.70$1.69
-0.59%		$1.73$1.671.93 million shs$253.33 million
04/19/2024$1.75$1.70
-2.86%		$1.78$1.692.08 million shs$254.83 million
04/18/2024$1.76$1.75
-0.57%		$1.80$1.741.74 million shs$262.33 million
04/17/2024$1.77$1.76
-0.56%		$1.84$1.743.32 million shs$263.82 million
04/16/2024$1.76$1.77
+0.57%		$1.83$1.683.11 million shs$265.32 million
04/15/2024$1.82$1.76
-3.30%		$1.86$1.762.26 million shs$263.82 million
04/12/2024$1.88$1.82
-3.19%		$1.90$1.812.62 million shs$272.82 million
04/11/2024$1.93$1.88
-2.59%		$1.95$1.872.31 million shs$281.81 million
04/10/2024$2.04$1.93
-5.39%		$2.02$1.912.85 million shs$289.31 million
04/09/2024$2.06$2.04
-0.97%		$2.10$2.021.49 million shs$305.80 million
04/08/2024$2.04$2.06
+0.98%		$2.09$2.051.03 million shs$308.79 million
04/05/2024$2.11$2.04
-3.32%		$2.11$2.022.67 million shs$305.80 million
04/04/2024$2.17$2.11
-2.76%		$2.24$2.072.01 million shs$316.29 million
04/03/2024$2.15$2.17
+0.93%		$2.17$2.111.12 million shs$325.28 million
04/02/2024$2.25$2.15
-4.44%		$2.20$2.121.52 million shs$322.29 million
04/01/2024$2.23$2.25
+0.90%		$2.32$2.241.37 million shs$337.28 million
03/29/2024$2.23$2.23$2.31$2.212.19 million shs$334.28 million
03/28/2024$2.23$2.23$2.31$2.212.18 million shs$334.28 million
03/27/2024$2.21$2.23
+0.90%		$2.28$2.192.13 million shs$334.28 million
03/26/2024$2.27$2.21
-2.64%		$2.31$2.211.60 million shs$331.28 million
03/25/2024$2.32$2.27
-2.16%		$2.38$2.271.40 million shs$340.27 million
03/22/2024$2.33$2.32
-0.43%		$2.40$2.301.94 million shs$347.77 million
03/21/2024$2.33$2.33$2.38$2.281.71 million shs$349.27 million
03/20/2024$2.14$2.33
+8.88%		$2.35$2.124.02 million shs$349.27 million
03/19/2024$2.17$2.14
-1.38%		$2.20$2.141.95 million shs$320.79 million
03/18/2024$2.22$2.17
-2.25%		$2.23$2.162.38 million shs$325.28 million
03/15/2024$2.14$2.22
+3.74%		$2.24$2.133.97 million shs$332.78 million
03/14/2024$2.22$2.14
-3.60%		$2.23$2.132.46 million shs$320.78 million
03/13/2024$2.25$2.22
-1.33%		$2.29$2.201.89 million shs$332.77 million
03/12/2024$2.34$2.25
-3.85%		$2.34$2.241.34 million shs$337.28 million
03/11/2024$2.35$2.34
-0.43%		$2.38$2.311.35 million shs$350.77 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/08/2024$2.30$2.35
+2.17%		$2.39$2.311.39 million shs$352.27 million
03/07/2024$2.25$2.30
+2.22%		$2.32$2.26917,364 shs$344.77 million
03/06/2024$2.22$2.25
+1.35%		$2.30$2.231.35 million shs$337.28 million
03/05/2024$2.31$2.22
-3.90%		$2.32$2.221.89 million shs$332.78 million
03/04/2024$2.37$2.31
-2.53%		$2.36$2.271.64 million shs$346.26 million
03/01/2024$2.34$2.37
+1.28%		$2.40$2.311.09 million shs$355.26 million
02/29/2024$2.31$2.34
+1.30%		$2.42$2.311.81 million shs$350.77 million
02/28/2024$2.26$2.31
+2.21%		$2.35$2.222.39 million shs$346.27 million
02/27/2024$2.24$2.26
+0.89%		$2.29$2.221.20 million shs$338.77 million
02/26/2024$2.22$2.24
+0.90%		$2.24$2.191.17 million shs$335.78 million
02/23/2024$2.18$2.22
+1.83%		$2.23$2.151.33 million shs$332.78 million
02/22/2024$2.26$2.18
-3.54%		$2.28$2.172.59 million shs$326.78 million
02/21/2024$2.26$2.26$2.29$2.212.30 million shs$338.77 million
02/20/2024$2.37$2.26
-4.64%		$2.39$2.262.70 million shs$338.77 million
02/19/2024$2.37$2.37$2.46$2.363.01 million shs$355.26 million
02/16/2024$2.49$2.37
-4.82%		$2.46$2.363.00 million shs$360.34 million
02/15/2024$2.39$2.49
+4.18%		$2.52$2.392.37 million shs$378.58 million
02/14/2024$2.39$2.39$2.48$2.381.95 million shs$363.38 million
02/13/2024$2.58$2.39
-7.36%		$2.57$2.394.62 million shs$363.38 million
02/12/2024$2.57$2.58
+0.39%		$2.67$2.574.68 million shs$392.26 million
02/09/2024$2.58$2.57
-0.39%		$2.62$2.502.49 million shs$390.74 million
02/08/2024$2.90$2.58
-11.03%		$2.67$2.455.77 million shs$392.26 million
02/07/2024$2.99$2.90
-3.01%		$3.01$2.891.82 million shs$440.92 million
02/06/2024$2.86$2.99
+4.55%		$3.00$2.85986,856 shs$454.60 million
02/05/2024$2.96$2.86
-3.38%		$2.92$2.851.68 million shs$434.83 million

Related Companies:
This page (NASDAQ:GPRO) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group