Skip to main content
GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
0.782
-0.043 (-5.26%)
At close: Feb 21, 2025, 4:00 PM
0.790
+0.008 (1.05%)
After-hours: Feb 21, 2025, 7:10 PM EST

GoPro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.840.840.780.780.78-5.26%3,574,831
Feb 20, 20250.850.850.810.830.83-2.41%2,017,190
Feb 19, 20250.880.880.820.850.85-4.98%3,649,101
Feb 18, 20250.800.900.780.890.8911.67%8,304,693
Feb 14, 20250.840.860.790.800.80-4.00%3,411,632
Feb 13, 20250.810.840.770.830.833.59%3,927,936
Feb 12, 20250.800.800.770.800.800.73%5,085,837
Feb 11, 20250.870.880.790.800.80-9.61%6,797,695
Feb 10, 20250.900.910.870.880.88-2.09%6,265,648
Feb 7, 20250.890.940.850.900.90-16.78%10,395,603
Feb 6, 20251.111.141.051.081.08-0.92%5,453,008
Feb 5, 20251.001.100.961.091.0912.74%5,649,960
Feb 4, 20250.910.970.900.970.978.87%2,680,273
Feb 3, 20250.930.950.890.890.89-8.65%4,549,602
Jan 31, 20251.001.030.970.970.97-2.79%2,736,978
Jan 30, 20251.011.041.001.001.00-0.99%1,133,285
Jan 29, 20251.011.021.001.011.01-1,668,029
Jan 28, 20251.031.041.001.011.01-1.94%1,622,427
Jan 27, 20251.041.061.031.031.03-0.96%1,507,461
Jan 24, 20251.071.071.041.041.04-1.89%1,915,892
Jan 23, 20251.071.081.051.061.06-0.93%1,233,743
Jan 22, 20251.091.121.071.071.07-2.73%1,036,933
Jan 21, 20251.051.101.051.101.104.76%1,385,800
Jan 17, 20251.071.081.051.051.05-1.87%1,125,147
Jan 16, 20251.071.081.051.071.070.94%1,116,657
Jan 15, 20251.061.081.051.061.060.95%1,487,922
Jan 14, 20251.071.081.041.051.05-1.87%1,080,351
Jan 13, 20251.071.081.031.071.07-0.93%1,558,730
Jan 10, 20251.101.101.061.081.08-1.82%1,741,637
Jan 8, 20251.121.131.081.101.10-2.65%1,536,353
Jan 7, 20251.161.181.121.131.13-1.74%1,008,850
Jan 6, 20251.141.191.141.151.150.88%1,449,847
Jan 3, 20251.091.141.091.141.143.64%1,474,055
Jan 2, 20251.091.131.091.101.100.92%994,275
Dec 31, 20241.121.131.081.091.09-2.68%1,433,833
Dec 30, 20241.101.131.081.121.120.90%1,400,065
Dec 27, 20241.121.121.081.111.11-1,053,716
Dec 26, 20241.071.141.071.111.110.91%1,276,932
Dec 24, 20241.121.121.071.101.100.92%1,381,253
Dec 23, 20241.101.131.091.091.09-1,659,362
Dec 20, 20241.091.141.081.091.09-0.91%2,589,452
Dec 19, 20241.141.141.081.101.10-1,716,241
Dec 18, 20241.191.191.091.101.10-5.17%2,194,509
Dec 17, 20241.181.191.141.161.16-0.85%1,675,029
Dec 16, 20241.201.211.171.171.17-2.50%1,743,360
Dec 13, 20241.231.241.201.201.20-1.64%1,199,863
Dec 12, 20241.251.271.211.221.22-2.40%1,445,419
Dec 11, 20241.271.301.241.251.25-0.79%1,414,380
Dec 10, 20241.341.341.251.261.26-5.97%1,436,737
Dec 9, 20241.251.361.241.341.347.20%3,094,624
Dec 6, 20241.211.251.201.251.253.31%2,116,463
Dec 5, 20241.241.251.201.211.21-3.20%1,246,367
Dec 4, 20241.251.261.221.251.25-1,278,323
Dec 3, 20241.231.251.211.251.25-1,541,757
Dec 2, 20241.231.261.221.251.251.63%1,500,457
Nov 29, 20241.211.241.201.231.233.36%810,932
Nov 27, 20241.201.241.191.191.19-1,207,834
Nov 26, 20241.241.251.181.191.19-4.80%1,701,277
Nov 25, 20241.231.291.231.251.252.46%2,096,192
Nov 22, 20241.221.231.201.221.221.67%1,538,465
Nov 21, 20241.131.221.131.201.206.19%3,459,629
Nov 20, 20241.181.191.121.131.13-2.59%2,524,741
Nov 19, 20241.201.201.161.161.16-2.52%2,821,317
Nov 18, 20241.221.231.171.191.19-1.65%2,520,871
Nov 15, 20241.301.301.201.211.21-3.20%2,159,857
Nov 14, 20241.351.351.231.251.25-7.41%3,712,438
Nov 13, 20241.421.431.331.351.35-6.25%2,352,693
Nov 12, 20241.611.621.421.441.44-12.73%2,391,730
Nov 11, 20241.561.691.531.651.655.10%3,354,694
Nov 8, 20241.401.691.391.571.578.28%4,179,718
Nov 7, 20241.441.501.391.451.450.69%2,261,363
Nov 6, 20241.441.481.391.441.442.86%1,919,225
Nov 5, 20241.341.411.331.401.404.48%1,256,338
Nov 4, 20241.361.421.331.341.34-2.19%1,066,793
Nov 1, 20241.371.401.331.371.371.48%834,861
Oct 31, 20241.361.391.331.351.35-0.74%861,539
Oct 30, 20241.531.541.351.361.36-12.82%1,764,964
Oct 29, 20241.351.561.341.561.5613.87%3,059,094
Oct 28, 20241.301.371.301.371.375.38%807,216
Oct 25, 20241.321.341.301.301.30-1.52%678,237
Oct 24, 20241.331.371.311.321.32-0.75%799,898
Oct 23, 20241.341.341.311.331.33-2.92%670,535
Oct 22, 20241.311.371.311.371.374.58%975,193
Oct 21, 20241.301.321.301.311.31-604,349
Oct 18, 20241.261.311.261.311.313.15%703,457
Oct 17, 20241.301.301.251.271.27-1.55%722,346
Oct 16, 20241.261.291.261.291.292.38%664,656
Oct 15, 20241.281.291.251.261.26-1.56%829,208
Oct 14, 20241.291.291.251.281.28-0.78%677,583
Oct 11, 20241.261.291.261.291.292.38%650,188
Oct 10, 20241.281.291.251.261.26-2.33%970,449
Oct 9, 20241.301.311.281.291.29-0.77%536,733
Oct 8, 20241.301.311.281.301.30-0.76%625,073
Oct 7, 20241.311.341.281.311.310.77%958,549
Oct 4, 20241.301.341.291.301.300.78%1,358,670
Oct 3, 20241.331.331.291.291.29-3.01%550,775
Oct 2, 20241.361.361.321.331.33-0.75%635,350
Oct 1, 20241.361.371.341.341.34-1.47%860,798
Sep 30, 20241.331.381.321.361.362.26%767,401
Sep 27, 20241.281.351.281.331.332.31%910,969