The closing price for GoPro (GPRO) in April 2024 was $1.73, on April 30, 2024. It was down 23.5% for the month. The latest price is $1.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $1.78 | $1.79 | $1.73 | $1.73 | 1,432,897 |
April 29 2024 | $1.73 | $1.79 | $1.72 | $1.78 | 1,485,439 |
April 26 2024 | $1.72 | $1.74 | $1.70 | $1.73 | 1,056,110 |
April 25 2024 | $1.73 | $1.74 | $1.70 | $1.71 | 1,441,091 |
April 24 2024 | $1.81 | $1.82 | $1.74 | $1.77 | 1,750,101 |
April 23 2024 | $1.68 | $1.80 | $1.67 | $1.79 | 2,152,755 |
April 22 2024 | $1.73 | $1.73 | $1.67 | $1.69 | 1,932,908 |
April 19 2024 | $1.73 | $1.78 | $1.69 | $1.70 | 2,081,133 |
April 18 2024 | $1.76 | $1.80 | $1.74 | $1.75 | 1,741,322 |
April 17 2024 | $1.78 | $1.84 | $1.74 | $1.76 | 3,321,311 |
April 16 2024 | $1.76 | $1.83 | $1.68 | $1.77 | 3,115,517 |
April 15 2024 | $1.83 | $1.86 | $1.76 | $1.76 | 2,279,573 |
April 12 2024 | $1.88 | $1.90 | $1.81 | $1.82 | 2,628,603 |
April 11 2024 | $1.94 | $1.95 | $1.87 | $1.88 | 2,318,051 |
April 10 2024 | $2.02 | $2.02 | $1.91 | $1.93 | 2,847,534 |
April 09 2024 | $2.06 | $2.10 | $2.02 | $2.04 | 1,488,277 |
April 08 2024 | $2.08 | $2.09 | $2.05 | $2.06 | 1,035,995 |
April 05 2024 | $2.11 | $2.11 | $2.02 | $2.04 | 2,674,624 |
April 04 2024 | $2.19 | $2.24 | $2.07 | $2.11 | 2,008,872 |
April 03 2024 | $2.14 | $2.17 | $2.11 | $2.17 | 1,125,832 |
April 02 2024 | $2.22 | $2.22 | $2.12 | $2.15 | 1,516,291 |
April 01 2024 | $2.26 | $2.32 | $2.24 | $2.25 | 1,375,599 |
Daily pricing data for GoPro dates back to 6/26/2014, and may be incomplete.
