Free Trial

GoPro (GPRO) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free GPRO Stock Alerts
$1.52
+0.06 (+4.11%)
(As of 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

GoPro Stock Price Performance

5 Day
Performance
-1.35%
1 Month
Performance
-8.18%
3 Month
Performance
-37.87%
6 Month
Performance
-58.87%
Year-To-Date
Performance
-57.93%
1 Year
Performance
-65.07%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

GPRO Stock Chart for Monday, June, 10, 2024

GPRO Chart by TradingView

GoPro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.48$1.46
-1.35%		$1.48$1.441.51 million shs$218.85 million
06/06/2024$1.48$1.48$1.51$1.461.69 million shs$221.85 million
06/05/2024$1.49$1.48
-0.67%		$1.50$1.451.64 million shs$221.85 million
06/04/2024$1.50$1.49
-0.67%		$1.52$1.461.72 million shs$223.35 million
06/03/2024$1.52$1.50
-1.32%		$1.56$1.501.45 million shs$224.85 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (NASDAQ:GPRO) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored