GoPro Stock Price History (NASDAQ:GPRO)

Add to My Stocks
$9.2 $0.17 (1.81%) GPRO stock closing price Dec 08, 2016 (Closing)

View and download GoPro stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with GoPro price earnings ratio, and the price to sales ratio are available in this historical stock price data. The GoPro stock price history chart shows that the stock price was at a high of 93.85 on 07 Oct, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-089.349.399.019.204797662N/A1.19
2016-12-079.759.799.339.374995761N/A1.21
2016-12-069.649.799.619.752334370N/A1.26
2016-12-059.729.889.659.664108580N/A1.25
2016-12-0210.0210.029.599.703398923N/A1.26
2016-12-0110.0810.249.709.824786484N/A1.27
2016-11-3010.0810.409.989.986192217N/A1.29
2016-11-299.8010.079.739.832961143N/A1.27
2016-11-289.759.929.729.812597929N/A1.27
2016-11-259.9010.089.849.891793302N/A1.28
2016-11-240.000.000.009.880N/AN/A
2016-11-239.749.949.619.882293932N/A1.28
2016-11-229.9310.009.559.795536950N/A1.27
2016-11-219.9510.239.859.914822883N/A1.28
2016-11-1810.0110.079.8710.023437002N/A1.30
2016-11-179.8910.099.779.984195287N/A1.29
2016-11-1610.0810.149.869.904744180N/A1.28
2016-11-1510.3510.4010.0110.144568455N/A1.31
2016-11-1410.2510.5010.2010.353181171N/A1.34
2016-11-1110.1710.369.9510.283710371N/A1.33
2016-11-1010.3710.6710.0710.213592830N/A1.32
2016-11-099.8210.429.7510.417585388N/A1.35
2016-11-0810.6411.1610.4410.865786068N/A1.41
2016-11-0711.3011.3510.2910.6410583756N/A1.38
2016-11-0410.0012.479.9011.1629462188N/A1.45
2016-11-0312.5512.6011.8211.949147319N/A1.34
2016-11-0212.3213.0912.3212.845882591N/A1.44
2016-11-0112.7213.0012.2512.485520679N/A1.40
2016-10-3113.5413.6012.7212.787439877N/A1.43
2016-10-2813.7514.0413.5613.602929183N/A1.52
2016-10-2714.2014.3413.7013.733747896N/A1.54
2016-10-2613.8414.3013.8014.133632690N/A1.58
2016-10-2513.9114.1113.6713.883964114N/A1.55
2016-10-2414.6514.7513.8013.889195445N/A1.55
2016-10-2114.5915.1214.5014.934051459N/A1.67
2016-10-2014.6615.0314.5514.754946281N/A1.65
2016-10-1914.7514.8714.5514.705016292N/A1.65
2016-10-1814.2514.5814.1114.416694333N/A1.61
2016-10-1714.0514.2913.5914.077759884N/A1.57
2016-10-1414.2014.2013.5013.606852149N/A1.52
2016-10-1313.7614.3913.5913.8410582570N/A1.55
2016-10-1214.9514.9514.1814.307241610N/A1.60
2016-10-1115.5515.6814.8515.027883744N/A1.68
2016-10-1016.4316.5015.6515.667150599N/A1.75
2016-10-0716.6616.7716.0616.345574972N/A1.83
2016-10-0617.0617.1316.6116.795927257N/A1.88
2016-10-0516.9017.6816.9017.139229091N/A1.92
2016-10-0416.8317.6216.6016.8911129773N/A1.89
2016-10-0316.8716.9816.3516.747279344N/A1.87
2016-09-3016.8017.0016.6016.685501695N/A1.87
2016-09-2916.8616.9116.4016.606570057N/A1.86
2016-09-2816.5717.2016.4716.997946133N/A1.90
2016-09-2716.7217.3515.8516.7914304848N/A1.88
2016-09-2616.8217.1816.5116.928883319N/A1.89
2016-09-2316.1217.4116.1017.1520180988N/A1.92
2016-09-2215.3016.4215.1316.0518576538N/A1.80
2016-09-2114.6215.0514.2614.9710497589N/A1.68
2016-09-2015.6915.7013.8914.2622467788N/A1.60
2016-09-1915.6016.4415.0015.3135136412N/A1.71
2016-09-1614.6615.0714.5114.9617463524N/A1.67
2016-09-1513.2114.2313.1314.168134941N/A1.59
2016-09-1412.8113.2512.8113.075120418N/A1.46
2016-09-1313.1313.1712.6212.805320396N/A1.43
2016-09-1212.6113.5312.5813.206565725N/A1.48
2016-09-0913.4813.5512.8312.857071689N/A1.44
2016-09-0814.1214.1213.3813.586152744N/A1.52
2016-09-0714.4414.6613.6613.887384010N/A1.55
2016-09-0614.2214.6614.1014.574836110N/A1.63
2016-09-050.000.000.0014.130N/AN/A
2016-09-0214.5714.7014.0414.135783303N/A1.58
2016-09-0114.9414.9514.1414.535564388N/A1.63
2016-08-3114.9415.0514.5614.653844610N/A1.64
2016-08-3015.0015.3214.7514.864731199N/A1.66
2016-08-2914.7515.2014.6614.873643380N/A1.66
2016-08-2614.9015.1814.5114.724452581N/A1.65
2016-08-2514.9615.1114.6514.894047770N/A1.67
2016-08-2415.7915.8014.9115.006494400N/A1.68
2016-08-2315.6115.9915.4715.518029373N/A1.74
2016-08-2214.9815.9014.9015.206708201N/A1.70
2016-08-1915.0115.2114.6015.126261020N/A1.69
2016-08-1815.4315.4914.9015.125692153N/A1.69
2016-08-1715.5115.6215.1915.415290478N/A1.72
2016-08-1615.7016.0015.2515.398865678N/A1.72
2016-08-1514.3016.2514.3015.6117270620N/A1.75
2016-08-1214.0314.3313.8314.304978086N/A1.60
2016-08-1114.3514.3613.9613.975203683N/A1.56
2016-08-1014.6714.6813.9314.146787920N/A1.58
2016-08-0914.6814.8714.3914.547261541N/A1.63
2016-08-0814.0014.8013.9614.2910105641N/A1.60
Get more Data

GoPro Stock Chart

View GPRO PE ratio, PS ratio stocks charts and compare with peers.
GPRO Chart
Note: Compare GoPro stock price history with the index and industry peers.

GoPro Historical Prices: Past 5 years

Max Stock Price 93.85 Oct 07,2014
Min Stock Price 8.8 May 18,2016
Avg Stock Price 35.09

GoPro Historical PE ratio: Past 5 years

Max PE Ratio 77.55 Jul 21,2015
Min PE Ratio 7.82 Feb 02,2016
Avg PE Ratio 41.02

GoPro Historical PS ratio: Past 5 years

Max PS Ratio 5.39 Jul 21,2015
Min PS Ratio 0.77 Feb 02,2016
Avg PS Ratio 2.12

GPRO Industry Peers

Company Price Change (%)
Dolby (DLB)46.730.77 (1.68%)
Technicolor (TCLRY)4.860 (0%)
Nikon (NINOY)14.960.19 (1.29%)
Sony Corp (SNE)28.610.45 (1.6%)
Amazon (AMZN)770.425.7 (0.75%)
Canon (CAJ)29.830.73 (2.51%)
Fujifilm Holdings (FUJIY)37.630.43 (1.16%)

We provide GoPro historical quotes along with PE ratio and PS ratio for doing GoPro fundamental analysis. The price and volume changes on a daily basis is provided in the GoPro stock price history. The daily volume changes indicate the investor interest in the stock.   GPRO saw a high of 9.79, and a low of 9.33 on last trading day. GoPro historical P/S ratio was at a high of 5.39 on 21 Jul, 2015 and a low of 0.77 on 02 Feb, 2016. .