GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.195
+0.065 (5.78%)
Nov 21, 2024, 12:39 PM EST - Market open
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 2,524,741 |
| Nov 19, 2024 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 2,821,317 |
| Nov 18, 2024 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 2,520,871 |
| Nov 15, 2024 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -3.20% | 2,159,857 |
| Nov 14, 2024 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -7.41% | 3,712,438 |
| Nov 13, 2024 | 1.42 | 1.43 | 1.33 | 1.35 | 1.35 | -6.25% | 2,352,693 |
| Nov 12, 2024 | 1.61 | 1.62 | 1.42 | 1.44 | 1.44 | -12.73% | 2,391,730 |
| Nov 11, 2024 | 1.56 | 1.69 | 1.53 | 1.65 | 1.65 | 5.10% | 3,354,694 |
| Nov 8, 2024 | 1.40 | 1.69 | 1.39 | 1.57 | 1.57 | 8.28% | 4,179,718 |
| Nov 7, 2024 | 1.44 | 1.50 | 1.39 | 1.45 | 1.45 | 0.69% | 2,261,363 |
| Nov 6, 2024 | 1.44 | 1.48 | 1.39 | 1.44 | 1.44 | 2.86% | 1,919,225 |
| Nov 5, 2024 | 1.34 | 1.41 | 1.33 | 1.40 | 1.40 | 4.48% | 1,256,338 |
| Nov 4, 2024 | 1.36 | 1.42 | 1.33 | 1.34 | 1.34 | -2.19% | 1,066,793 |
| Nov 1, 2024 | 1.37 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 834,861 |
| Oct 31, 2024 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 861,539 |
| Oct 30, 2024 | 1.53 | 1.54 | 1.35 | 1.36 | 1.36 | -12.82% | 1,764,964 |
| Oct 29, 2024 | 1.35 | 1.56 | 1.34 | 1.56 | 1.56 | 13.87% | 3,059,094 |
| Oct 28, 2024 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 807,216 |
| Oct 25, 2024 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 678,237 |
| Oct 24, 2024 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 799,898 |
| Oct 23, 2024 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -2.92% | 670,535 |
| Oct 22, 2024 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 975,193 |
| Oct 21, 2024 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 604,349 |
| Oct 18, 2024 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 703,457 |
| Oct 17, 2024 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 722,346 |
| Oct 16, 2024 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 664,656 |
| Oct 15, 2024 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 829,208 |
| Oct 14, 2024 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 677,583 |
| Oct 11, 2024 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 650,188 |
| Oct 10, 2024 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 970,449 |
| Oct 9, 2024 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 536,733 |
| Oct 8, 2024 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 625,073 |
| Oct 7, 2024 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 958,549 |
| Oct 4, 2024 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 1,358,670 |
| Oct 3, 2024 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 550,775 |
| Oct 2, 2024 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 635,350 |
| Oct 1, 2024 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 860,798 |
| Sep 30, 2024 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 2.26% | 767,401 |
| Sep 27, 2024 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 910,969 |
| Sep 26, 2024 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 1,045,358 |
| Sep 25, 2024 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 985,222 |
| Sep 24, 2024 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 815,541 |
| Sep 23, 2024 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 1,050,781 |
| Sep 20, 2024 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 2,311,855 |
| Sep 19, 2024 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 3.73% | 560,293 |
| Sep 18, 2024 | 1.37 | 1.42 | 1.31 | 1.34 | 1.34 | -0.74% | 1,182,260 |
| Sep 17, 2024 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 983,088 |
| Sep 16, 2024 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 842,441 |
| Sep 13, 2024 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 1,668,395 |
| Sep 12, 2024 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 2.36% | 1,081,773 |
| Sep 11, 2024 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 1,045,619 |
| Sep 10, 2024 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | - | 936,294 |
| Sep 9, 2024 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 1,216,413 |
| Sep 6, 2024 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 971,207 |
| Sep 5, 2024 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 1,237,810 |
| Sep 4, 2024 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 849,635 |
| Sep 3, 2024 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -3.91% | 1,365,130 |
| Aug 30, 2024 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 1,195,453 |
| Aug 29, 2024 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 5.65% | 1,278,848 |
| Aug 28, 2024 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | -2.36% | 977,685 |
| Aug 27, 2024 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 1,021,802 |
| Aug 26, 2024 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 1,602,995 |
| Aug 23, 2024 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 6.35% | 1,331,782 |
| Aug 22, 2024 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 982,431 |
| Aug 21, 2024 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 881,871 |
| Aug 20, 2024 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 1,376,490 |
| Aug 19, 2024 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 5.65% | 2,047,485 |
| Aug 16, 2024 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 1,709,560 |
| Aug 15, 2024 | 1.20 | 1.29 | 1.20 | 1.25 | 1.25 | 5.93% | 2,175,042 |
| Aug 14, 2024 | 1.26 | 1.29 | 1.17 | 1.18 | 1.18 | -7.81% | 2,057,873 |
| Aug 13, 2024 | 1.19 | 1.30 | 1.19 | 1.28 | 1.28 | 7.11% | 1,732,883 |
| Aug 12, 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.42% | 1,876,277 |
| Aug 9, 2024 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 1,918,993 |
| Aug 8, 2024 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | 5.17% | 1,679,960 |
| Aug 7, 2024 | 1.32 | 1.32 | 1.16 | 1.16 | 1.16 | -12.12% | 3,697,503 |
| Aug 6, 2024 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | - | 1,766,051 |
| Aug 5, 2024 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | -2.94% | 1,449,363 |
| Aug 2, 2024 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -5.56% | 1,405,776 |
| Aug 1, 2024 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -5.26% | 1,727,407 |
| Jul 31, 2024 | 1.53 | 1.57 | 1.48 | 1.52 | 1.52 | - | 1,459,015 |
| Jul 30, 2024 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 1,064,502 |
| Jul 29, 2024 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 1,003,821 |
| Jul 26, 2024 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | - | 893,220 |
| Jul 25, 2024 | 1.55 | 1.62 | 1.51 | 1.58 | 1.58 | 1.28% | 1,379,310 |
| Jul 24, 2024 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -1.89% | 1,210,984 |
| Jul 23, 2024 | 1.58 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 1,185,255 |
| Jul 22, 2024 | 1.61 | 1.62 | 1.54 | 1.60 | 1.60 | 1.27% | 1,091,331 |
| Jul 19, 2024 | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | 0.64% | 1,166,163 |
| Jul 18, 2024 | 1.65 | 1.70 | 1.56 | 1.57 | 1.57 | -5.99% | 1,679,645 |
| Jul 17, 2024 | 1.70 | 1.76 | 1.62 | 1.67 | 1.67 | -5.11% | 1,643,929 |
| Jul 16, 2024 | 1.66 | 1.76 | 1.65 | 1.76 | 1.76 | 7.32% | 2,229,773 |
| Jul 15, 2024 | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | - | 1,710,185 |
| Jul 12, 2024 | 1.64 | 1.66 | 1.59 | 1.64 | 1.64 | - | 1,715,006 |
| Jul 11, 2024 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 7.89% | 2,421,489 |
| Jul 10, 2024 | 1.54 | 1.58 | 1.49 | 1.52 | 1.52 | -1.30% | 1,744,629 |
| Jul 9, 2024 | 1.41 | 1.54 | 1.39 | 1.54 | 1.54 | 8.45% | 2,727,832 |
| Jul 8, 2024 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 1,548,856 |
| Jul 5, 2024 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 1,570,553 |
| Jul 3, 2024 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 1,219,581 |
| Jul 2, 2024 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -2.88% | 1,661,279 |