Free Trial

GoPro (GPRO) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free GPRO Stock Alerts
$1.75
+0.09 (+5.42%)
(As of 12:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GoPro Stock Price Performance

5 Day
Performance
+2.04%
1 Month
Performance
-3.85%
3 Month
Performance
-26.78%
6 Month
Performance
-48.98%
Year-To-Date
Performance
-49.57%
1 Year
Performance
-54.90%
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 Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

GPRO Stock Chart for Tuesday, May, 14, 2024

GPRO Chart by TradingView

GoPro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$1.59$1.66
+4.40%		$1.75$1.622.90 million shs$248.83 million
05/10/2024$1.72$1.59
-7.29%		$1.73$1.583.63 million shs$238.34 million
05/09/2024$1.71$1.72
+0.59%		$1.72$1.691.08 million shs$257.08 million
05/08/2024$1.84$1.71
-7.34%		$1.79$1.653.15 million shs$255.58 million
05/07/2024$1.91$1.84
-3.66%		$1.95$1.822.85 million shs$275.82 million
05/06/2024$1.92$1.91
-0.52%		$1.96$1.851.68 million shs$286.30 million
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
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
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
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

Related Companies:
This page (NASDAQ:GPRO) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals