GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
2.260
+0.080 (3.67%)
At close: Oct 3, 2025, 4:00 PM EDT
2.280
+0.020 (0.88%)
After-hours: Oct 3, 2025, 7:58 PM EDT
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.20 | 2.51 | 2.18 | 2.26 | 2.26 | 3.67% | 13,940,146 |
| Oct 2, 2025 | 2.26 | 2.32 | 2.15 | 2.18 | 2.18 | -1.36% | 8,452,812 |
| Oct 1, 2025 | 2.12 | 2.25 | 2.09 | 2.21 | 2.21 | 4.25% | 8,202,243 |
| Sep 30, 2025 | 2.11 | 2.16 | 2.04 | 2.12 | 2.12 | -0.93% | 6,392,416 |
| Sep 29, 2025 | 2.31 | 2.35 | 2.11 | 2.14 | 2.14 | -6.55% | 8,182,558 |
| Sep 26, 2025 | 2.25 | 2.37 | 2.12 | 2.29 | 2.29 | 4.09% | 8,792,346 |
| Sep 25, 2025 | 2.25 | 2.28 | 2.10 | 2.20 | 2.20 | -5.98% | 10,739,240 |
| Sep 24, 2025 | 2.70 | 2.77 | 2.32 | 2.34 | 2.34 | -10.69% | 13,828,565 |
| Sep 23, 2025 | 2.91 | 3.05 | 2.62 | 2.62 | 2.62 | -9.03% | 20,846,028 |
| Sep 22, 2025 | 2.35 | 3.00 | 2.33 | 2.88 | 2.88 | 18.52% | 23,543,349 |
| Sep 19, 2025 | 2.61 | 2.63 | 2.42 | 2.43 | 2.43 | -4.33% | 12,093,115 |
| Sep 18, 2025 | 2.40 | 2.63 | 2.34 | 2.54 | 2.54 | 9.96% | 15,554,499 |
| Sep 17, 2025 | 2.36 | 2.58 | 2.22 | 2.31 | 2.31 | -0.86% | 16,904,572 |
| Sep 16, 2025 | 2.40 | 2.44 | 2.22 | 2.33 | 2.33 | -2.92% | 12,864,102 |
| Sep 15, 2025 | 2.08 | 2.47 | 2.07 | 2.40 | 2.40 | 15.94% | 28,483,368 |
| Sep 12, 2025 | 2.05 | 2.15 | 1.93 | 2.07 | 2.07 | 3.50% | 18,197,358 |
| Sep 11, 2025 | 1.65 | 2.02 | 1.64 | 2.00 | 2.00 | 22.70% | 18,106,040 |
| Sep 10, 2025 | 1.66 | 1.70 | 1.59 | 1.63 | 1.63 | -2.40% | 5,188,863 |
| Sep 9, 2025 | 1.71 | 1.72 | 1.59 | 1.67 | 1.67 | -2.91% | 6,513,458 |
| Sep 8, 2025 | 1.50 | 1.73 | 1.44 | 1.72 | 1.72 | 15.44% | 14,251,879 |
| Sep 5, 2025 | 1.47 | 1.57 | 1.46 | 1.49 | 1.49 | 2.05% | 4,461,450 |
| Sep 4, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 2,980,084 |
| Sep 3, 2025 | 1.53 | 1.58 | 1.47 | 1.48 | 1.48 | -0.67% | 3,851,277 |
| Sep 2, 2025 | 1.48 | 1.50 | 1.41 | 1.49 | 1.49 | -4.49% | 5,858,872 |
| Aug 29, 2025 | 1.60 | 1.65 | 1.52 | 1.56 | 1.56 | -6.02% | 5,887,296 |
| Aug 28, 2025 | 1.71 | 1.75 | 1.61 | 1.66 | 1.66 | -2.35% | 9,003,531 |
| Aug 27, 2025 | 1.77 | 1.78 | 1.63 | 1.70 | 1.70 | -5.56% | 9,797,838 |
| Aug 26, 2025 | 1.56 | 1.88 | 1.48 | 1.80 | 1.80 | 9.09% | 30,640,945 |
| Aug 25, 2025 | 1.22 | 1.65 | 1.21 | 1.65 | 1.65 | 36.36% | 45,260,531 |
| Aug 22, 2025 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 3,254,547 |
| Aug 21, 2025 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | -0.81% | 2,759,407 |
| Aug 20, 2025 | 1.26 | 1.31 | 1.21 | 1.23 | 1.23 | -2.38% | 4,692,746 |
| Aug 19, 2025 | 1.44 | 1.44 | 1.25 | 1.26 | 1.26 | -11.27% | 6,976,831 |
| Aug 18, 2025 | 1.35 | 1.44 | 1.32 | 1.42 | 1.42 | 5.19% | 5,572,864 |
| Aug 15, 2025 | 1.33 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 4,534,706 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | -2.96% | 3,570,864 |
| Aug 13, 2025 | 1.27 | 1.36 | 1.22 | 1.35 | 1.35 | 7.14% | 6,536,779 |
| Aug 12, 2025 | 1.27 | 1.30 | 1.16 | 1.26 | 1.26 | -3.82% | 7,998,291 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.28 | 1.31 | 1.31 | -7.09% | 8,990,398 |
| Aug 8, 2025 | 1.29 | 1.48 | 1.28 | 1.41 | 1.41 | 7.22% | 9,302,760 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | 0.38% | 1,922,736 |
| Aug 6, 2025 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | -0.76% | 2,584,687 |
| Aug 5, 2025 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 3,941,098 |
| Aug 4, 2025 | 1.25 | 1.32 | 1.22 | 1.30 | 1.30 | 8.33% | 4,110,333 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.17 | 1.20 | 1.20 | -6.98% | 5,092,037 |
| Jul 31, 2025 | 1.32 | 1.37 | 1.28 | 1.29 | 1.29 | -3.73% | 4,638,159 |
| Jul 30, 2025 | 1.30 | 1.44 | 1.30 | 1.34 | 1.34 | 3.88% | 7,075,262 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.23 | 1.29 | 1.29 | -8.51% | 7,191,741 |
| Jul 28, 2025 | 1.52 | 1.55 | 1.35 | 1.41 | 1.41 | -6.62% | 10,091,782 |
| Jul 25, 2025 | 1.47 | 1.56 | 1.34 | 1.51 | 1.51 | 2.72% | 14,221,994 |