GoPro Inc (GPRO) Historical Stock Data
1.62 ↓0.03 (-1.82%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPRO is down -1.21% a day on average. There have been 9 days where GoPro Inc closed green and 21 days where GPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.62 | 1.67 | 1.86M |
| 2024-05-16 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.65 | 1.71 | 2.55M |
| 2024-05-15 | 1.80 | 1.70 | ↓$0.10 (-5.56%) | 1.70 | 1.80 | 1.48M |
| 2024-05-14 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.74 | 1.85 | 2.69M |
| 2024-05-13 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.62 | 1.75 | 2.91M |
| 2024-05-10 | 1.72 | 1.59 | ↓$0.13 (-7.56%) | 1.58 | 1.73 | 3.63M |
| 2024-05-09 | 1.71 | 1.72 | ↑$0.01 (0.29%) | 1.69 | 1.72 | 1.08M |
| 2024-05-08 | 1.78 | 1.71 | ↓$0.08 (-4.21%) | 1.65 | 1.79 | 3.15M |
| 2024-05-07 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.82 | 1.95 | 2.85M |
| 2024-05-06 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.85 | 1.96 | 1.69M |
| 2024-05-03 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.90 | 1.98 | 1.04M |
| 2024-05-02 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.84 | 1.92 | 1.19M |
| 2024-05-01 | 1.75 | 1.86 | ↑$0.11 (6.29%) | 1.74 | 1.91 | 2.30M |
| 2024-04-30 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.73 | 1.79 | 1.43M |
| 2024-04-29 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.72 | 1.79 | 1.49M |
| 2024-04-26 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.70 | 1.74 | 1.06M |
| 2024-04-25 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.70 | 1.74 | 1.44M |
| 2024-04-24 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.74 | 1.82 | 1.75M |
| 2024-04-23 | 1.68 | 1.79 | ↑$0.11 (6.55%) | 1.67 | 1.80 | 2.15M |
| 2024-04-22 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.67 | 1.73 | 1.93M |
| 2024-04-19 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.69 | 1.78 | 2.08M |
| 2024-04-18 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.74 | 1.80 | 1.74M |
| 2024-04-17 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.74 | 1.84 | 3.32M |
| 2024-04-16 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.68 | 1.83 | 3.12M |
| 2024-04-15 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.76 | 1.86 | 2.28M |
| 2024-04-12 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.81 | 1.90 | 2.63M |
| 2024-04-11 | 1.94 | 1.88 | ↓$0.06 (-3.09%) | 1.87 | 1.95 | 2.32M |
| 2024-04-10 | 2.02 | 1.93 | ↓$0.09 (-4.46%) | 1.91 | 2.02 | 2.85M |
| 2024-04-09 | 2.06 | 2.04 | ↓$0.02 (-0.97%) | 2.02 | 2.10 | 1.49M |
| 2024-04-08 | 2.08 | 2.06 | ↓$0.02 (-0.96%) | 2.05 | 2.09 | 1.04M |
Create an account or log in to view more rows.
$GPRO hows short doing? Keep short pls
we need your money.
$GPRO where’s the WSB guys at? Still sleeping?
$GPRO oh my!
$GPRO Holding Pattern
$GPRO up we go
$GPRO wtf is going on?
$GPRO Mindset is key
$GPRO we always finish green after a red week. Less go!
$GPRO hello
please hold.
$GPRO buy the dip were blasting off