Free Trial

GoPro (GPRO) Stock Chart & Stock Price History

GoPro logo
$1.37
+0.02 (+1.48%)
(As of 11/1/2024 ET)

GoPro Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+3.01%
3 Month
Performance
+0.74%
6 Month
Performance
-28.27%
Year-To-Date
Performance
-60.52%
1 Year
Performance
-48.88%
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

GPRO Stock Chart for Saturday, November, 2, 2024

GoPro Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.35$1.37
+1.48%
$1.40$1.34833,038 shs$209.24 million
10/31/2024$1.36$1.35
-0.74%
$1.39$1.33856,110 shs$206.19 million
10/30/2024$1.56$1.36
-12.82%
$1.54$1.351.76 million shs$207.71 million
10/29/2024$1.37$1.56
+13.87%
$1.56$1.343.05 million shs$238.26 million
10/28/2024$1.30$1.37
+5.38%
$1.37$1.30805,334 shs$209.24 million
10/25/2024$1.32$1.30
-1.52%
$1.34$1.30676,648 shs$194.87 million
10/24/2024$1.33$1.32
-0.75%
$1.37$1.31797,020 shs$197.86 million
10/23/2024$1.37$1.33
-2.92%
$1.34$1.31669,951 shs$199.36 million
10/22/2024$1.31$1.37
+4.58%
$1.37$1.31969,464 shs$205.36 million
10/21/2024$1.31$1.31$1.32$1.30603,296 shs$196.37 million
10/18/2024$1.27$1.31
+3.15%
$1.31$1.26701,513 shs$196.37 million
10/17/2024$1.29$1.27
-1.55%
$1.30$1.25721,196 shs$190.37 million
10/16/2024$1.26$1.29
+2.38%
$1.29$1.26661,281 shs$193.37 million
10/15/2024$1.28$1.26
-1.56%
$1.29$1.25820,415 shs$188.87 million
10/14/2024$1.29$1.28
-0.78%
$1.29$1.25676,597 shs$191.87 million
10/11/2024$1.26$1.29
+2.38%
$1.29$1.26648,581 shs$197.02 million
10/10/2024$1.29$1.26
-2.33%
$1.29$1.25969,596 shs$188.87 million
10/09/2024$1.30$1.29
-0.77%
$1.31$1.28536,232 shs$193.37 million
10/08/2024$1.31$1.30
-0.76%
$1.31$1.28623,477 shs$194.87 million
10/07/2024$1.30$1.31
+0.77%
$1.34$1.28956,513 shs$196.37 million
10/04/2024$1.29$1.30
+0.78%
$1.34$1.291.34 million shs$194.87 million
10/03/2024$1.33$1.29
-3.01%
$1.33$1.29545,691 shs$193.37 million
10/02/2024$1.34$1.33
-0.75%
$1.36$1.32635,185 shs$199.36 million
10/01/2024$1.36$1.34
-1.47%
$1.37$1.34857,109 shs$200.86 million
09/30/2024$1.33$1.36
+2.26%
$1.38$1.32765,627 shs$203.86 million
09/27/2024$1.30$1.33
+2.31%
$1.35$1.28910,246 shs$203.13 million
09/26/2024$1.28$1.30
+1.56%
$1.33$1.281.03 million shs$198.55 million
09/25/2024$1.32$1.28
-3.03%
$1.32$1.27984,410 shs$195.49 million
09/24/2024$1.31$1.32
+0.76%
$1.36$1.30809,087 shs$197.86 million
09/23/2024$1.30$1.31
+0.77%
$1.33$1.281.05 million shs$196.37 million
09/20/2024$1.39$1.30
-6.47%
$1.38$1.302.31 million shs$194.87 million
09/19/2024$1.34$1.39
+3.73%
$1.40$1.37556,319 shs$208.36 million
09/18/2024$1.35$1.34
-0.74%
$1.42$1.321.18 million shs$200.86 million
09/17/2024$1.34$1.35
+0.75%
$1.37$1.33981,719 shs$202.36 million
09/16/2024$1.35$1.34
-0.74%
$1.36$1.32841,245 shs$200.86 million
09/13/2024$1.30$1.35
+3.85%
$1.38$1.301.67 million shs$206.19 million
09/12/2024$1.27$1.30
+2.36%
$1.32$1.251.08 million shs$194.87 million
09/11/2024$1.26$1.27
+0.79%
$1.28$1.231.02 million shs$190.37 million
09/10/2024$1.26$1.26$1.28$1.22934,915 shs$188.87 million
09/09/2024$1.22$1.26
+3.28%
$1.29$1.221.22 million shs$192.44 million
Countdown to the biggest trade of my 25 yr career (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/06/2024$1.26$1.22
-3.17%
$1.28$1.21967,274 shs$182.87 million
09/05/2024$1.24$1.26
+1.61%
$1.29$1.241.22 million shs$188.87 million
09/04/2024$1.23$1.24
+0.81%
$1.28$1.22856,784 shs$189.39 million
09/03/2024$1.28$1.23
-3.91%
$1.29$1.211.36 million shs$187.86 million
09/02/2024$1.28$1.28$1.31$1.251.20 million shs$195.49 million
08/30/2024$1.31$1.28
-2.29%
$1.31$1.251.19 million shs$191.87 million
08/29/2024$1.24$1.31
+5.65%
$1.33$1.251.28 million shs$196.37 million
08/28/2024$1.27$1.24
-2.36%
$1.31$1.24975,803 shs$185.87 million
08/27/2024$1.29$1.27
-1.55%
$1.29$1.251.01 million shs$190.37 million
08/26/2024$1.34$1.29
-3.73%
$1.35$1.291.60 million shs$193.37 million
08/23/2024$1.26$1.34
+6.35%
$1.36$1.271.32 million shs$200.86 million
08/22/2024$1.31$1.26
-3.82%
$1.32$1.25980,448 shs$188.87 million
08/21/2024$1.32$1.31
-0.76%
$1.34$1.30881,319 shs$196.37 million
08/20/2024$1.31$1.32
+0.76%
$1.34$1.301.36 million shs$197.86 million
08/19/2024$1.24$1.31
+5.65%
$1.32$1.252.04 million shs$196.37 million
08/16/2024$1.25$1.24
-0.80%
$1.27$1.221.71 million shs$185.87 million
08/15/2024$1.18$1.25
+5.93%
$1.29$1.202.17 million shs$187.37 million
08/14/2024$1.28$1.18
-7.81%
$1.29$1.172.03 million shs$176.88 million
08/13/2024$1.20$1.28
+7.11%
$1.30$1.191.72 million shs$191.87 million
08/12/2024$1.20$1.20
-0.42%
$1.21$1.181.87 million shs$179.13 million
08/09/2024$1.22$1.20
-1.64%
$1.24$1.171.90 million shs$179.88 million
08/08/2024$1.16$1.22
+5.17%
$1.26$1.181.68 million shs$182.87 million
08/07/2024$1.32$1.16
-12.12%
$1.32$1.163.69 million shs$173.88 million
08/06/2024$1.32$1.32$1.35$1.281.76 million shs$197.86 million
08/05/2024$1.36$1.32
-2.94%
$1.35$1.271.45 million shs$197.86 million
08/02/2024$1.44$1.36
-5.56%
$1.42$1.361.40 million shs$203.86 million
08/01/2024$1.52$1.44
-5.26%
$1.53$1.421.73 million shs$215.86 million


This page (NASDAQ:GPRO) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners