Free Trial

GoPro (GPRO) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GPRO Stock Alerts
$1.73
+0.02 (+1.17%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GoPro Stock Price Performance

5 Day
Performance
-3.35%
1 Month
Performance
-22.42%
3 Month
Performance
-45.94%
6 Month
Performance
-28.81%
Year-To-Date
Performance
-50.14%
1 Year
Performance
-59.58%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

GPRO Stock Chart for Monday, April, 29, 2024

GPRO Chart by TradingView

GoPro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/02/2024$3.06$2.96
-3.27%		$3.02$2.941.42 million shs$450.04 million
02/01/2024$2.98$3.06
+2.68%		$3.15$3.001.56 million shs$465.24 million
01/31/2024$3.09$2.98
-3.56%		$3.15$2.981.32 million shs$453.08 million
01/30/2024$3.22$3.09
-4.04%		$3.18$3.09734,427 shs$469.80 million
01/29/2024$3.20$3.22
+0.63%		$3.22$3.13832,599 shs$489.57 million

Related Companies:
This page (NASDAQ:GPRO) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace