GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.590
+0.070 (4.61%)
Dec 18, 2025, 4:00 PM EST - Market closed
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | 4.61% | 2,129,920 |
| Dec 17, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 2,481,887 |
| Dec 16, 2025 | 1.58 | 1.60 | 1.51 | 1.55 | 1.55 | -1.90% | 1,968,406 |
| Dec 15, 2025 | 1.72 | 1.74 | 1.57 | 1.58 | 1.58 | -8.67% | 3,478,582 |
| Dec 12, 2025 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 2,671,221 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 2,686,363 |
| Dec 10, 2025 | 1.86 | 1.88 | 1.75 | 1.76 | 1.76 | -5.88% | 3,680,921 |
| Dec 9, 2025 | 1.86 | 1.91 | 1.78 | 1.87 | 1.87 | -0.53% | 3,189,678 |
| Dec 8, 2025 | 1.83 | 1.92 | 1.79 | 1.88 | 1.88 | 2.73% | 3,722,172 |
| Dec 5, 2025 | 1.81 | 1.83 | 1.77 | 1.83 | 1.83 | -0.54% | 3,256,190 |
| Dec 4, 2025 | 1.83 | 1.88 | 1.80 | 1.84 | 1.84 | -0.54% | 3,733,799 |
| Dec 3, 2025 | 1.73 | 1.85 | 1.68 | 1.85 | 1.85 | 8.82% | 5,046,232 |
| Dec 2, 2025 | 1.66 | 1.75 | 1.62 | 1.70 | 1.70 | 3.03% | 3,036,188 |
| Dec 1, 2025 | 1.60 | 1.75 | 1.57 | 1.65 | 1.65 | 1.23% | 4,125,459 |
| Nov 28, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | - | 1,128,451 |
| Nov 26, 2025 | 1.62 | 1.68 | 1.57 | 1.63 | 1.63 | 0.62% | 3,197,487 |
| Nov 25, 2025 | 1.64 | 1.65 | 1.56 | 1.62 | 1.62 | -2.41% | 2,279,535 |
| Nov 24, 2025 | 1.51 | 1.66 | 1.50 | 1.66 | 1.66 | 9.93% | 5,374,780 |
| Nov 21, 2025 | 1.43 | 1.53 | 1.41 | 1.51 | 1.51 | 4.14% | 3,236,392 |
| Nov 20, 2025 | 1.57 | 1.60 | 1.43 | 1.45 | 1.45 | -5.23% | 4,024,834 |
| Nov 19, 2025 | 1.57 | 1.61 | 1.52 | 1.53 | 1.53 | -2.55% | 2,303,584 |
| Nov 18, 2025 | 1.51 | 1.58 | 1.49 | 1.57 | 1.57 | 1.95% | 2,664,395 |
| Nov 17, 2025 | 1.55 | 1.60 | 1.51 | 1.54 | 1.54 | -2.53% | 2,913,150 |
| Nov 14, 2025 | 1.49 | 1.67 | 1.49 | 1.58 | 1.58 | 4.64% | 4,053,137 |
| Nov 13, 2025 | 1.62 | 1.63 | 1.49 | 1.51 | 1.51 | -7.93% | 4,145,081 |
| Nov 12, 2025 | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | 4.46% | 3,331,858 |
| Nov 11, 2025 | 1.61 | 1.62 | 1.53 | 1.57 | 1.57 | -1.88% | 3,410,700 |
| Nov 10, 2025 | 1.59 | 1.65 | 1.55 | 1.60 | 1.60 | 4.58% | 3,813,558 |
| Nov 7, 2025 | 1.60 | 1.61 | 1.45 | 1.53 | 1.53 | -10.00% | 9,183,590 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -3.95% | 5,525,911 |
| Nov 5, 2025 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | 4.73% | 4,085,569 |
| Nov 4, 2025 | 1.76 | 1.78 | 1.67 | 1.69 | 1.69 | -8.15% | 4,954,205 |
| Nov 3, 2025 | 1.95 | 1.96 | 1.83 | 1.84 | 1.84 | -6.60% | 4,290,158 |
| Oct 31, 2025 | 1.95 | 1.98 | 1.88 | 1.97 | 1.97 | 3.14% | 4,476,405 |
| Oct 30, 2025 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | -3.05% | 3,768,314 |
| Oct 29, 2025 | 2.09 | 2.09 | 1.95 | 1.97 | 1.97 | -5.74% | 6,617,746 |
| Oct 28, 2025 | 2.09 | 2.13 | 2.01 | 2.09 | 2.09 | -1.42% | 6,430,739 |
| Oct 27, 2025 | 2.16 | 2.19 | 2.10 | 2.12 | 2.12 | - | 5,994,206 |
| Oct 24, 2025 | 2.24 | 2.32 | 2.08 | 2.12 | 2.12 | -3.20% | 14,208,730 |
| Oct 23, 2025 | 2.22 | 2.51 | 2.16 | 2.19 | 2.19 | -5.19% | 11,835,048 |
| Oct 22, 2025 | 2.28 | 2.73 | 2.23 | 2.31 | 2.31 | 5.00% | 43,016,024 |
| Oct 21, 2025 | 2.14 | 2.22 | 2.08 | 2.20 | 2.20 | 2.80% | 5,610,204 |
| Oct 20, 2025 | 2.05 | 2.23 | 2.04 | 2.14 | 2.14 | 6.47% | 5,227,396 |
| Oct 17, 2025 | 2.00 | 2.10 | 1.99 | 2.01 | 2.01 | -4.29% | 4,684,771 |
| Oct 16, 2025 | 2.17 | 2.19 | 2.04 | 2.10 | 2.10 | -3.00% | 4,463,004 |
| Oct 15, 2025 | 2.10 | 2.17 | 2.06 | 2.17 | 2.17 | 5.10% | 4,629,077 |
| Oct 14, 2025 | 2.01 | 2.15 | 1.91 | 2.06 | 2.06 | -0.48% | 5,680,250 |
| Oct 13, 2025 | 2.06 | 2.10 | 1.97 | 2.07 | 2.07 | 4.55% | 5,760,446 |
| Oct 10, 2025 | 2.36 | 2.37 | 1.95 | 1.98 | 1.98 | -15.74% | 16,382,139 |
| Oct 9, 2025 | 2.21 | 2.53 | 2.21 | 2.35 | 2.35 | 6.82% | 11,410,945 |