GPRO Quote, Trading Chart, GoPro Inc.
home / stock / gpro / gpro quote
$7.97 Last:
-5.9% Change Percent:
$8.21 Open:
$7.97 Previous Close:
$8.36 High:
$7.68 Low:
6,639,569 Volume:
03/04/2021 04:25:35 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-04 | 8.21 | 7.97 | 8.36 | 7.68 | 6,639,569 |
| 2021-03-03 | 8.22 | 8.47 | 8.71 | 8.17 | 7,100,549 |
| 2021-03-02 | 8.07 | 8.1 | 8.42 | 8.04 | 4,630,783 |
| 2021-03-01 | 7.78 | 8.145 | 8.33 | 7.73 | 7,225,233 |
| 2021-02-26 | 7.52 | 7.52 | 7.695 | 7.29 | 4,018,360 |
| 2021-02-25 | 7.91 | 7.445 | 8.015 | 7.41 | 4,312,177 |
| 2021-02-24 | 7.91 | 7.94 | 8.09 | 7.7501 | 3,397,068 |
| 2021-02-23 | 7.71 | 7.91 | 7.935 | 7.02 | 5,047,246 |
| 2021-02-22 | 7.7 | 7.94 | 8.08 | 7.64 | 5,529,999 |
| 2021-02-19 | 7.63 | 7.71 | 7.99 | 7.57 | 6,914,274 |
| 2021-02-18 | 7.58 | 7.555 | 7.6588 | 7.33 | 4,936,949 |
| 2021-02-17 | 7.86 | 7.8 | 7.92 | 7.63 | 4,319,853 |
| 2021-02-16 | 8.11 | 7.915 | 8.265 | 7.82 | 5,176,059 |
| 2021-02-15 | 8.16 | 8.04 | 8.2192 | 7.94 | 4,660,788 |
| 2021-02-12 | 8.16 | 8.04 | 8.2192 | 7.94 | 4,619,837 |
| 2021-02-11 | 8.24 | 8.18 | 8.39 | 8.01 | 6,028,288 |
| 2021-02-10 | 8.3 | 8.16 | 8.565 | 8.11 | 8,378,049 |
| 2021-02-09 | 8.16 | 8.23 | 8.34 | 8.02 | 7,015,573 |
| 2021-02-08 | 8.53 | 8.14 | 8.7 | 7.9 | 18,140,587 |
| 2021-02-05 | 9.32 | 8.385 | 9.58 | 8.2 | 27,085,039 |
News, Short Squeeze, Breakout and More Instantly...
-
GoPro (GPRO), which operates in the action camera market, has been trying to improve its business model with a focus on subscription-based offerings. In recent weeks, however, its stock has witnessed a pullback due to perceived weakness in the company's financials. So, the question is will th...
-
Retail investors have grown their profile recently with the social media community on Reddit driving a trading frenzy in a handful of heavily shorted stocks. That situation also thrust trading platform Robinhood into the spotlight with its clientele of retail investors attracted by a conven...
-
GoPro to Present at Upcoming Investor Conferences PR Newswire SAN MATEO, Calif. , Feb. 23, 2021 /PRNewswire/ -- GoPro, Inc. (NASDAQ: GPRO) today announced that it will present at the following investor conferences: The JMP Securities Te...