GoPro Stock Price History, GPRO Historical Prices

Add to My Stocks
$10.75 $0.19 (1.74%) GPRO stock closing price Sep 22, 2017 (Closing)

View and download GoPro stock price history for the last 10 years. 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 reached a high of 93.85 on 07 Oct, 2014, and a low of 7.24 on 07 Oct, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2210.9811.1610.5410.755603930N/A1.13
2017-09-2110.9011.4710.8810.948364203N/A1.15
2017-09-2010.9211.0310.6110.664202335N/A1.12
2017-09-1911.1711.2710.8710.974780535N/A1.15
2017-09-1811.6311.7311.0511.126437971N/A1.17
2017-09-1511.2011.6911.0011.527228973N/A1.21
2017-09-1411.3611.6011.0611.237628655N/A1.18
2017-09-1310.7211.6110.6811.4110084463N/A1.20
2017-09-1211.0911.2910.6010.898548266N/A1.14
2017-09-1110.3611.3710.3110.9217253441N/A1.15
2017-09-0810.1010.409.8310.269736038N/A1.08
2017-09-0710.0110.899.8310.0032797256N/A1.05
2017-09-068.969.048.778.902882508N/A0.94
2017-09-058.919.058.798.932619043N/A0.94
2017-09-019.189.458.999.003390220N/A0.95
2017-08-319.119.229.109.211968887N/A0.97
2017-08-309.159.199.059.111716980N/A0.96
2017-08-299.129.249.069.151751869N/A0.96
2017-08-289.139.298.909.262471048N/A0.97
2017-08-259.439.449.139.133102979N/A0.96
2017-08-249.259.319.069.132001993N/A0.96
2017-08-238.999.288.919.212642343N/A0.97
2017-08-228.809.108.679.064052116N/A0.95
2017-08-219.039.128.718.763786523N/A0.92
2017-08-189.349.369.039.054398963N/A0.95
2017-08-179.439.619.309.323145334N/A0.98
2017-08-169.909.939.299.416265955N/A0.99
2017-08-1510.0210.489.889.887031661N/A1.04
2017-08-149.909.959.589.743925488N/A1.02
2017-08-119.799.989.619.884592811N/A1.04
2017-08-1010.1710.429.759.785070707N/A1.03
2017-08-0910.3510.409.9510.166149664N/A1.07
2017-08-0810.1110.8510.0910.529426535N/A1.11
2017-08-079.8010.379.5110.1613177479N/A1.07
2017-08-049.5410.389.319.8528757576N/A1.15
2017-08-038.058.388.058.266293753N/A0.97
2017-08-028.068.167.988.031591471N/A0.94
2017-08-018.308.337.968.083276227N/A0.95
2017-07-318.318.398.138.242217472N/A0.96
2017-07-288.018.137.968.101684379N/A0.95
2017-07-278.218.237.928.061775657N/A0.94
2017-07-268.108.268.068.181667121N/A0.96
2017-07-258.028.197.968.092416259N/A0.95
2017-07-247.968.057.888.031871025N/A0.94
2017-07-218.048.077.917.961777849N/A0.93
2017-07-208.028.288.018.012058049N/A0.94
2017-07-197.958.107.958.071742100N/A0.94
2017-07-188.088.117.927.992036380N/A0.94
2017-07-178.188.278.078.111658142N/A0.95
2017-07-148.408.448.068.182878744N/A0.96
2017-07-138.058.498.058.442722348N/A0.99
2017-07-128.008.127.998.121333725N/A0.95
2017-07-117.978.067.897.951284566N/A0.93
2017-07-107.988.087.937.961126753N/A0.93
2017-07-078.008.117.907.981706326N/A0.93
2017-07-067.988.267.958.001925567N/A0.94
2017-07-058.048.127.918.051623800N/A0.94
2017-07-038.158.208.008.19688266N/A0.96
2017-06-308.268.318.098.131789648N/A0.95
2017-06-298.238.338.158.281317709N/A0.97
2017-06-288.158.378.128.251494710N/A0.97
2017-06-278.158.468.128.142619021N/A0.95
2017-06-267.768.357.758.193515137N/A0.96
2017-06-237.737.867.687.824992853N/A0.92
2017-06-227.637.837.627.741518170N/A0.91
2017-06-217.887.887.607.701937700N/A0.90
2017-06-207.867.997.717.803051015N/A0.91
2017-06-197.777.897.627.842711160N/A0.92
2017-06-168.048.067.577.774628504N/A0.91
2017-06-158.228.318.078.071549497N/A0.94
2017-06-148.468.478.308.341509402N/A0.98
2017-06-138.538.578.438.431181428N/A0.99
2017-06-128.318.558.308.531504979N/A1.00
2017-06-098.528.668.338.371785354N/A0.98
2017-06-088.448.598.408.53976368N/A1.00
2017-06-078.538.658.428.431364239N/A0.99
2017-06-068.508.628.388.491547551N/A0.99
2017-06-058.408.598.288.571390469N/A1.00
2017-06-028.358.488.328.41973626N/A0.98
2017-06-018.228.558.208.421921281N/A0.99
2017-05-318.298.328.028.222563280N/A0.96
2017-05-308.358.388.238.301703397N/A0.97
2017-05-290.000.000.008.400N/AN/A
2017-05-268.478.488.328.401161830N/A0.98
2017-05-258.558.628.418.471650807N/A0.99
2017-05-248.628.658.508.541907832N/A1.00
2017-05-238.848.878.528.633508350N/A1.01
2017-05-228.539.188.498.865430922N/A1.04
2017-05-198.268.588.268.522297260N/A1.00
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 7.24 Mar 14,2017
Avg Stock Price 28.74

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 1.77

GPRO Industry Peers

Company Price Change (%)
Dolby (DLB)58.180.24 (0.41%)
Livexlive Media (LIVX)300 (0%)
Nikon (NINOY)17.410.09 (0.52%)
Sony Corp (SNE)37.50.04 (0.11%)
Amazon (AMZN)955.19.55 (0.99%)
Canon (CAJ)33.790.03 (0.09%)
Fujifilm Holdings (FUJIY)39.520.03 (0.08%)

We provide GoPro historical quotes 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 10.75 and 5603930 shares of GPRO were traded on 22 Sep, 2017. The average P/S ratio was 1.77 as can be seen by GoPro stock price history. .