Free Trial

GoPro (GPRO) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free GPRO Stock Alerts
$1.52
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

GoPro Stock Price Performance

5 Day
Performance
-1.94%
1 Month
Performance
-20.42%
3 Month
Performance
-35.86%
6 Month
Performance
-59.25%
Year-To-Date
Performance
-56.20%
1 Year
Performance
-64.57%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

GPRO Stock Chart for Sunday, June, 2, 2024

GPRO Chart by TradingView

GoPro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.52$1.52$1.55$1.504.29 million shs$227.85 million
05/30/2024$1.51$1.52
+0.66%		$1.55$1.501.35 million shs$227.84 million
05/29/2024$1.55$1.51
-2.58%		$1.56$1.501.32 million shs$226.35 million
05/28/2024$1.54$1.55
+0.65%		$1.59$1.531.54 million shs$232.35 million
05/27/2024$1.54$1.54$1.56$1.481.78 million shs$230.85 million
05/24/2024$1.49$1.54
+3.36%		$1.56$1.481.76 million shs$230.85 million
05/23/2024$1.56$1.49
-4.49%		$1.57$1.473.11 million shs$223.35 million
05/22/2024$1.57$1.56
-0.64%		$1.58$1.541.97 million shs$233.84 million
05/21/2024$1.56$1.57
+0.64%		$1.60$1.552.02 million shs$235.34 million
05/20/2024$1.62$1.56
-3.70%		$1.64$1.562.84 million shs$233.84 million
05/17/2024$1.65$1.62
-1.82%		$1.67$1.621.85 million shs$242.84 million
05/16/2024$1.70$1.65
-2.94%		$1.71$1.652.55 million shs$247.33 million
05/15/2024$1.77$1.70
-3.95%		$1.79$1.701.48 million shs$254.83 million
05/14/2024$1.66$1.77
+6.63%		$1.85$1.742.67 million shs$265.32 million
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
03/01/2024$2.34$2.37
+1.28%		$2.40$2.311.09 million shs$355.26 million

Related Companies:
This page (NASDAQ:GPRO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders