Skip to main content
GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.100
+0.050 (4.76%)
At close: Jan 21, 2025, 4:00 PM
1.070
-0.030 (-2.73%)
Pre-market: Jan 22, 2025, 7:23 AM EST

GoPro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.291.331.281.301.301.56%1,045,358
Sep 25, 20241.311.331.271.281.28-3.03%985,222
Sep 24, 20241.321.361.301.321.320.76%815,541
Sep 23, 20241.321.331.281.311.310.77%1,050,781
Sep 20, 20241.371.381.301.301.30-6.47%2,311,855
Sep 19, 20241.401.401.371.391.393.73%560,293
Sep 18, 20241.371.421.311.341.34-0.74%1,182,260
Sep 17, 20241.351.371.331.351.350.75%983,088
Sep 16, 20241.341.361.311.341.34-0.74%842,441
Sep 13, 20241.301.381.301.351.353.85%1,668,395
Sep 12, 20241.271.321.251.301.302.36%1,081,773
Sep 11, 20241.261.281.231.271.270.79%1,045,619
Sep 10, 20241.251.281.221.261.26-936,294
Sep 9, 20241.221.291.221.261.263.28%1,216,413
Sep 6, 20241.251.281.211.221.22-3.17%971,207
Sep 5, 20241.261.291.241.261.261.61%1,237,810
Sep 4, 20241.251.281.221.241.240.81%849,635
Sep 3, 20241.281.291.211.231.23-3.91%1,365,130
Aug 30, 20241.291.311.251.281.28-2.29%1,195,453
Aug 29, 20241.251.331.251.311.315.65%1,278,848
Aug 28, 20241.271.311.241.241.24-2.36%977,685
Aug 27, 20241.281.291.251.271.27-1.55%1,021,802