GoPro Stock Price History

<div class='circular--portrait' style='background:#754DEB;color: #F0FFF0;font-size:3em;padding-top: 38px;;'>GPR</div>
GPRO -- USA Stock  

Report: 6th of August 2020  

GoPro stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of GoPro is  4.97 , as last reported on the 13th of July 2020, with the highest price reaching  5.31  and the lowest price hitting  4.87  during the day. GoPro appears to be unstable, given 3 months investment horizon. GoPro Inc holds Efficiency (Sharpe) Ratio of 0.19, which attests that the entity had 0.19% of return per unit of volatility over the last 3 months. Our approach into determining the volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. By evaluating GoPro Inc technical indicators you can presently evaluate if the expected return of 0.82% is justified by implied risk. Please utilize GoPro risk adjusted performance of 0.4418, and market risk adjusted performance of (28.85) to validate if our risk estimates are consistent with your expectations.

Search Stock Price History

 
Refresh
The current value of Net Income Common Stock is projected to fall to about (15.8 M). GoPro Price to Book Value is quite stable at the moment as compared to the past year. The company's current Price to Book Value is estimated at about 3.49. Price to Sales Ratio is projected to rise to 0.54 this year, although the value of Price to Earnings Ratio will most likely fall to (44.54) .

GoPro July 13, 2020 Price Synopsis

  • GoPro Accumulation Distribution
  •  378,697 
  • GoPro Price Daily Balance Of Power
  •  0.16 
  • GoPro Price Rate Of Daily Change
  •  1.01 
  • GoPro Day Median Stock Price
  •  5.09 
  • GoPro Day Typical Stock Price
  •  5.05 
  • GoPro Stock Price Action Indicator
  • (0.09) 
  • GoPro Latest Daily High Stock Price
  •  5.31 
  • GoPro Latest Daily Low Stock Price
  •  4.87 
  • GoPro Latest Daily Open Stock Price
  •  4.90 

    GoPro Stock Price History Chart


    Highest PriceJune 8, 20205.19
    Lowest PricApril 16, 20202.58

    GoPro Stock Price History Data

    The price series of GoPro for the period between Tue, Apr 14, 2020 and Mon, Jul 13, 2020 has a statistical range of 2.64 with a coefficient of variation of 20.48. Under current investment horizon, the daily prices are spread out with arithmetic mean of 3.99. The median price for the last 30 days is 4.27. The company completed 2:1 stock split on October 1, 2003.
    OpenHighLowCloseVolume
    07/13/2020 4.89  5.31  4.87  4.97  4,570,180 
    07/10/2020 4.83  4.91  4.83  4.90  1,626,929 
    07/09/2020 4.90  4.97  4.78  4.85  1,646,414 
    07/08/2020 4.79  4.96  4.74  4.95  2,200,826 
    07/07/2020 4.90  5.00  4.80  4.83  1,793,365 
    07/06/2020 4.83  4.97  4.81  4.95  2,036,064 
    07/02/2020 4.71  4.91  4.69  4.79  2,040,296 
    07/01/2020 4.72  4.80  4.60  4.66  1,942,024 
    06/30/2020 4.64  4.81  4.62  4.76  1,315,703 
    06/29/2020 4.60  4.78  4.53  4.70  2,150,119 
    06/26/2020 4.66  4.75  4.50  4.55  2,511,538 
    06/25/2020 4.56  4.78  4.55  4.76  1,844,737 
    06/24/2020 4.82  4.87  4.53  4.64  2,046,380 
    06/23/2020 4.73  4.93  4.72  4.83  2,143,233 
    06/22/2020 4.59  4.73  4.52  4.70  2,668,252 
    06/19/2020 4.61  4.66  4.51  4.54  3,266,237 
    06/18/2020 4.57  4.64  4.45  4.54  1,724,549 
    06/17/2020 4.62  4.69  4.53  4.61  1,708,686 
    06/16/2020 4.68  4.77  4.51  4.58  2,510,214 
    06/15/2020 4.28  4.53  4.19  4.48  3,174,963 
    06/12/2020 4.49  4.54  4.26  4.32  2,707,265 
    06/11/2020 4.69  4.70  4.23  4.27  3,747,897 
    06/10/2020 5.06  5.10  4.78  4.94  2,932,316 
    06/09/2020 5.13  5.18  4.93  5.06  3,608,548 
    06/08/2020 4.92  5.41  4.91  5.19  4,919,479 
    06/05/2020 4.70  4.93  4.65  4.86  3,670,263 
    06/04/2020 4.68  4.77  4.64  4.70  2,680,979 
    06/03/2020 4.75  4.81  4.68  4.75  2,712,207 
    06/02/2020 4.74  4.83  4.67  4.72  3,155,102 
    06/01/2020 4.78  4.85  4.68  4.74  3,133,958 
    05/29/2020 4.52  4.78  4.44  4.71  4,322,012 
    05/28/2020 4.89  4.94  4.53  4.53  3,845,518 
    05/27/2020 4.40  4.88  4.38  4.83  11,099,432 
    05/26/2020 4.21  4.41  4.21  4.35  3,238,747 
    05/22/2020 4.16  4.21  4.10  4.16  1,566,226 
    05/21/2020 4.13  4.25  4.09  4.20  2,188,899 
    05/20/2020 4.10  4.31  4.10  4.14  3,122,520 
    05/19/2020 3.90  4.33  3.89  4.03  6,636,419 
    05/18/2020 3.81  3.95  3.79  3.91  3,844,208 
    05/15/2020 3.46  3.93  3.40  3.81  7,351,112 
    05/14/2020 3.44  3.55  3.31  3.50  4,769,012 
    05/13/2020 3.38  3.73  3.26  3.54  9,033,402 
    05/12/2020 3.39  3.50  3.38  3.40  2,443,644 
    05/11/2020 3.40  3.47  3.31  3.35  2,941,947 
    05/08/2020 3.50  3.60  3.28  3.45  5,821,580 
    05/07/2020 3.32  3.38  3.20  3.37  3,503,895 
    05/06/2020 3.25  3.33  3.19  3.25  1,777,416 
    05/05/2020 3.32  3.42  3.20  3.21  3,115,662 
    05/04/2020 3.23  3.35  3.14  3.25  1,925,094 
    05/01/2020 3.41  3.43  3.18  3.30  2,633,784 
    04/30/2020 3.53  3.62  3.43  3.52  3,410,693 
    04/29/2020 3.44  3.63  3.33  3.55  3,872,064 
    04/28/2020 3.30  3.44  3.25  3.31  3,541,264 
    04/27/2020 3.05  3.25  3.01  3.24  3,527,362 
    04/24/2020 2.94  2.99  2.88  2.97  1,712,943 
    04/23/2020 2.80  3.02  2.77  2.89  3,438,830 
    04/22/2020 2.81  2.86  2.73  2.77  1,749,263 
    04/21/2020 2.71  2.82  2.70  2.75  3,065,897 
    04/20/2020 2.77  3.00  2.68  2.84  4,930,051 
    04/17/2020 2.69  2.85  2.68  2.82  4,521,483 
    04/16/2020 2.60  2.66  2.51  2.58  4,361,837 

    About GoPro Stock history

    GoPro investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for GoPro is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in GoPro Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing GoPro historical stock prices may prove useful in developing a viable investing in GoPro
    Last ReportedProjected for 2020
    Weighted Average Shares144.9 M142.5 M
    Weighted Average Shares Diluted144.9 M146 M
    Issuance Purchase of Equity Shares5.6 M5.7 M
    GoPro, Inc. develops and sells cameras, drones, and mountable and wearable accessories in the United States and internationally. GoPro, Inc. was founded in 2004 and is headquartered in San Mateo, California. GoPro operates under Consumer Electronics classification in the United States and is traded on BATS Exchange. It employs 926 people.

    GoPro Stock Technical Analysis

    GoPro technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
    A focus of GoPro technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of GoPro trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    Did you try this?

    Run ETF Directory Now

       

    ETF Directory

    Find actively-traded Exchange Traded Funds (ETF) from around the world
    All  Next Launch Module

    GoPro Technical and Predictive Indicators

    Predictive indicators are helping investors to find signals for GoPro stock's direction in advance. Along with the technical and fundamental analysis of GoPro historical stock price patterns, it is also worthwhile for investors to track various predictive indicators of GoPro to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
    Risk Adjusted Performance0.4418
    Jensen Alpha1.09
    Total Risk Alpha0.6839
    Sortino Ratio0.1856
    Treynor Ratio(28.86)
    Cycle Indicators
    Math Operators
    Math Transform
    Momentum Indicators
    Overlap Studies
    Pattern Recognition
    Price Transform
    Statistic Functions
    Volatility Indicators
    Volume Indicators
    Please check Risk vs Return Analysis. Please also try Theme Ratings module to determine theme ratings based on digital equity recommendations. macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance.
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page