GoPro Inc (GPRO) Historical Stock Data
1.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPRO is down -0.14% a day on average. There have been 13 days where GoPro Inc closed green and 17 days where GPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.12 | 1.19 | 2.52M |
| 2024-11-19 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.16 | 1.20 | 2.81M |
| 2024-11-18 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.17 | 1.23 | 2.52M |
| 2024-11-15 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.20 | 1.30 | 2.16M |
| 2024-11-14 | 1.35 | 1.25 | ↓$0.10 (-7.41%) | 1.23 | 1.35 | 3.71M |
| 2024-11-13 | 1.42 | 1.35 | ↓$0.07 (-4.93%) | 1.33 | 1.43 | 2.35M |
| 2024-11-12 | 1.61 | 1.44 | ↓$0.17 (-10.56%) | 1.42 | 1.62 | 2.39M |
| 2024-11-11 | 1.56 | 1.65 | ↑$0.09 (5.77%) | 1.53 | 1.69 | 3.35M |
| 2024-11-08 | 1.40 | 1.57 | ↑$0.17 (12.14%) | 1.39 | 1.69 | 4.18M |
| 2024-11-07 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.39 | 1.50 | 2.25M |
| 2024-11-06 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.39 | 1.48 | 1.92M |
| 2024-11-05 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.33 | 1.41 | 1.25M |
| 2024-11-04 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.33 | 1.42 | 1.07M |
| 2024-11-01 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.33 | 1.40 | 834.20K |
| 2024-10-31 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.33 | 1.39 | 861.54K |
| 2024-10-30 | 1.53 | 1.36 | ↓$0.17 (-11.11%) | 1.35 | 1.54 | 1.76M |
| 2024-10-29 | 1.35 | 1.56 | ↑$0.21 (15.56%) | 1.34 | 1.56 | 3.06M |
| 2024-10-28 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.37 | 806.49K |
| 2024-10-25 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.30 | 1.34 | 676.97K |
| 2024-10-24 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.31 | 1.37 | 797.93K |
| 2024-10-23 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.31 | 1.34 | 670.19K |
| 2024-10-22 | 1.31 | 1.37 | ↑$0.06 (4.58%) | 1.31 | 1.37 | 0.97M |
| 2024-10-21 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.30 | 1.32 | 604.29K |
| 2024-10-18 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.26 | 1.31 | 703.14K |
| 2024-10-17 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.25 | 1.30 | 722.14K |
| 2024-10-16 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.26 | 1.29 | 661.97K |
| 2024-10-15 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.25 | 1.29 | 829.07K |
| 2024-10-14 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.25 | 1.29 | 677.39K |
| 2024-10-11 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.26 | 1.29 | 650.01K |
| 2024-10-10 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.25 | 1.29 | 0.97M |
Create an account or log in to view more rows.
$GPRO C'mon
do a spike!!
$GPRO up we go
$GPRO yes
keep going down
let's go
stop stalling
$GPRO lets see if it can hold the line
$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?