GoPro Stock Price History, GPRO Historical Prices

Add to My Stocks
$6.64 $0.37 (5.9%) GPRO stock closing price Jun 20, 2018 (Closing)

The 10 year data of GoPro stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with GoPro price to earnings ratio data. The GoPro stock price history chart shows that the stock price was at a low of $4.53 on Apr 02, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 6.27 6.75 6.27 6.64 4,817,419 - 0.79
2018-06-19 6.41 6.43 6.08 6.27 3,899,349 - 0.74
2018-06-18 6.18 6.5 6.17 6.49 3,210,697 - 0.77
2018-06-15 6.16 6.27 5.95 6.23 3,426,867 - 0.74
2018-06-14 6.45 6.48 6.06 6.22 4,090,694 - 0.74
2018-06-13 6.55 6.66 6.25 6.44 4,288,746 - 0.76
2018-06-12 6.31 6.68 6.25 6.57 7,043,881 - 0.78
2018-06-11 5.83 6.45 5.83 6.24 6,041,805 - 0.74
2018-06-08 6.03 6.09 5.74 5.84 4,803,347 - 0.69
2018-06-07 5.88 6.17 5.84 6.09 5,057,465 - 0.72
2018-06-06 5.78 5.89 5.61 5.88 2,876,223 - 0.7
2018-06-05 5.72 5.88 5.72 5.8 2,433,739 - 0.69
2018-06-04 5.6 5.74 5.47 5.7 3,004,513 - 0.68
2018-06-01 5.57 5.63 5.42 5.5 2,469,327 - 0.65
2018-05-31 5.62 5.68 5.53 5.54 1,679,150 - 0.66
2018-05-30 5.61 5.63 5.49 5.62 2,046,146 - 0.67
2018-05-29 5.52 5.67 5.5 5.6 2,312,861 - 0.66
2018-05-25 5.52 5.59 5.46 5.55 1,675,650 - 0.66
2018-05-24 5.45 5.55 5.41 5.54 1,580,345 - 0.66
2018-05-23 5.36 5.5 5.31 5.47 2,041,724 - 0.65
2018-05-22 5.48 5.52 5.31 5.35 2,380,617 - 0.63
2018-05-21 5.51 5.6 5.42 5.46 1,804,082 - 0.65
2018-05-18 6 6.02 5.39 5.42 4,985,344 - 0.64
2018-05-17 5.85 6.02 5.79 5.99 3,459,028 - 0.71
2018-05-16 5.74 5.9 5.65 5.86 2,079,819 - 0.69
2018-05-15 5.62 5.78 5.56 5.74 2,656,197 - 0.68
2018-05-14 5.75 5.81 5.6 5.65 2,657,536 - 0.67
2018-05-11 5.54 5.76 5.46 5.74 2,784,223 - 0.68
2018-05-10 5.72 5.91 5.53 5.56 4,621,347 - 0.66
2018-05-09 5.68 5.92 5.68 5.7 3,957,140 - 0.68
2018-05-08 5.44 5.94 5.4 5.68 6,973,393 - 0.67
2018-05-07 5.47 5.52 5.25 5.43 4,870,741 - 0.64
2018-05-04 4.93 5.54 4.89 5.45 12,720,769 - 0.65
2018-05-03 4.98 5.07 4.84 4.96 4,987,977 - 0.58
2018-05-02 4.9 5.08 4.87 4.97 2,497,699 - 0.58
2018-05-01 5.02 5.07 4.81 4.91 4,113,646 - 0.57
2018-04-30 4.91 5.09 4.85 5.06 2,674,707 - 0.59
2018-04-27 4.95 4.98 4.87 4.88 1,457,385 - 0.57
2018-04-26 4.85 4.96 4.8 4.94 1,674,810 - 0.57
2018-04-25 4.91 5.04 4.81 4.86 2,739,790 - 0.56
2018-04-24 4.82 4.95 4.75 4.93 2,625,729 - 0.57
2018-04-23 5.07 5.1 4.75 4.81 4,441,283 - 0.56
2018-04-20 5.1 5.21 5.03 5.07 2,730,672 - 0.59
2018-04-19 5.04 5.15 5.02 5.13 2,601,240 - 0.6
2018-04-18 5.08 5.19 4.97 5.06 4,547,472 - 0.59
2018-04-17 5.6 5.62 5.03 5.04 7,989,161 - 0.58
2018-04-16 5.3 5.72 5.21 5.58 6,619,536 - 0.65
2018-04-13 5.42 5.5 5.23 5.26 5,523,705 - 0.61
2018-04-12 4.89 5.3 4.88 5.22 8,268,375 - 0.61
2018-04-11 4.71 4.94 4.71 4.87 1,875,148 - 0.57
2018-04-10 4.76 4.85 4.72 4.76 1,971,169 - 0.55
2018-04-09 4.88 4.91 4.66 4.71 2,631,853 - 0.55
2018-04-06 4.89 5.05 4.84 4.88 1,829,237 - 0.57
2018-04-05 4.8 4.94 4.73 4.91 1,420,933 - 0.57
2018-04-04 4.48 4.83 4.42 4.78 3,320,775 - 0.55
2018-04-03 4.53 4.66 4.47 4.54 3,289,620 - 0.53
2018-04-02 4.72 4.78 4.45 4.53 4,035,630 - 0.53
2018-03-30 0 0 0 4.79 0 - -
2018-03-29 4.84 4.89 4.67 4.79 1,843,659 - 0.56
2018-03-28 4.93 4.98 4.76 4.84 2,442,347 - 0.56
2018-03-27 4.76 5.09 4.75 4.91 5,114,677 - 0.57
2018-03-26 4.67 4.77 4.56 4.73 3,615,675 - 0.55
2018-03-23 4.74 4.78 4.56 4.58 3,885,955 - 0.53
2018-03-22 4.88 4.92 4.76 4.78 3,191,361 - 0.55
2018-03-21 4.98 5.06 4.87 4.92 2,778,697 - 0.57
2018-03-20 5.36 5.37 4.92 5 5,033,471 - 0.58
2018-03-19 5.54 5.55 5.32 5.33 2,811,783 - 0.62
2018-03-16 5.6 5.63 5.53 5.54 2,189,206 - 0.64
2018-03-15 5.6 5.69 5.59 5.62 1,528,338 - 0.65
2018-03-14 5.67 5.68 5.59 5.61 1,148,236 - 0.65
2018-03-13 5.63 5.72 5.6 5.63 1,665,976 - 0.65
2018-03-12 5.51 5.64 5.51 5.63 2,443,067 - 0.65
2018-03-09 5.67 5.68 5.42 5.51 3,244,756 - 0.64
2018-03-08 5.81 5.85 5.71 5.74 1,314,485 - 0.67
2018-03-07 5.81 5.88 5.69 5.79 1,858,095 - 0.67
2018-03-06 5.72 5.88 5.7 5.83 2,386,543 - 0.68
2018-03-05 5.51 5.75 5.49 5.73 2,951,756 - 0.66
2018-03-02 5.35 5.61 5.35 5.56 2,999,531 - 0.65
2018-03-01 5.36 5.48 5.32 5.42 2,776,636 - 0.63
2018-02-28 5.45 5.5 5.36 5.38 1,780,233 - 0.62
2018-02-27 5.63 5.71 5.37 5.46 3,716,825 - 0.63
2018-02-26 5.6 5.73 5.59 5.65 2,018,789 - 0.66
2018-02-23 5.46 5.6 5.46 5.59 1,556,769 - 0.65
2018-02-22 5.55 5.58 5.39 5.46 1,977,766 - 0.63
2018-02-21 5.59 5.65 5.54 5.55 1,687,962 - 0.64
2018-02-20 5.45 5.62 5.45 5.57 2,769,073 - 0.65
2018-02-19 0 0 0 5.49 0 - -
2018-02-16 5.6 5.72 5.48 5.49 3,643,552 - 0.64
2018-02-15 5.71 5.77 5.58 5.62 1,876,610 - 0.65
Get more Data

GoPro Stock History 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 Stock Price History: Past 5 years

Max Stock Price93.85Oct 07,2014
Min Stock Price4.53Apr 02,2018
Avg Stock Price24.68

GoPro Historical PE ratio: Past 5 years

Max PE Ratio77.55Jul 21,2015
Min PE Ratio7.82Feb 02,2016
Avg PE Ratio41.72

GoPro Historical PS ratio: Past 5 years

Max PS Ratio5.39Jul 21,2015
Min PS Ratio0.52Jan 29,2018
Avg PS Ratio1.52

GPRO Industry Peers

Company Price Change (%)
Harman International (HAR)111.50 (0%)
Dolby (DLB)65.320.2 (0.31%)
Canon (CAJ)33.250.09 (0.27%)
Fujifilm Holdings (FUJIY)38.640.12 (0.31%)
Reald (RLD)110.02 (0.18%)
Ricoh (RICOY)9.130.12 (1.3%)
Avid Tech (AVID)5.290.29 (5.8%)

We provide GoPro share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick GoPro stock analysis. GoPro stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 4,817,419 typically implies breaking news or earnings release. GPRO stock saw an opening price of $6.27, and a closing price of $6.64 on Jun 20, 2018. Looking at GoPro stock history data, the P/S ratio was at a low of 0.52 on Jan 29, 2018.