GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.60	0.62	0.59	0.61	0.61	2.60%	3,536,364
May 7, 2025	0.58	0.61	0.56	0.59	0.59	5.37%	3,811,976
May 6, 2025	0.58	0.59	0.55	0.56	0.56	-4.14%	1,397,855
May 5, 2025	0.59	0.61	0.58	0.59	0.59	-1.39%	1,535,535
May 2, 2025	0.60	0.60	0.57	0.60	0.60	0.98%	1,808,835
May 1, 2025	0.58	0.59	0.57	0.59	0.59	2.29%	1,762,639
Apr 30, 2025	0.58	0.59	0.54	0.58	0.58	-4.29%	2,762,703
Apr 29, 2025	0.62	0.62	0.58	0.60	0.60	0.08%	3,013,651
Apr 28, 2025	0.64	0.66	0.59	0.60	0.60	-4.93%	3,240,627
Apr 25, 2025	0.67	0.67	0.60	0.63	0.63	-1.57%	5,136,103
Apr 24, 2025	0.63	0.66	0.58	0.64	0.64	18.43%	9,353,420
Apr 23, 2025	0.51	0.58	0.51	0.54	0.54	9.73%	7,991,930
Apr 22, 2025	0.51	0.52	0.49	0.49	0.49	0.06%	2,515,318
Apr 21, 2025	0.52	0.52	0.48	0.49	0.49	-5.96%	1,379,882
Apr 17, 2025	0.52	0.54	0.51	0.53	0.53	0.42%	1,881,858
Apr 16, 2025	0.52	0.55	0.51	0.52	0.52	-0.02%	4,582,933
Apr 15, 2025	0.52	0.53	0.50	0.52	0.52	2.41%	2,597,243
Apr 14, 2025	0.52	0.56	0.50	0.51	0.51	3.13%	4,735,858
Apr 11, 2025	0.49	0.51	0.47	0.50	0.50	2.99%	4,371,721
Apr 10, 2025	0.49	0.50	0.46	0.48	0.48	-1.76%	2,855,965
Apr 9, 2025	0.47	0.51	0.40	0.49	0.49	0.74%	15,310,820
Apr 8, 2025	0.55	0.55	0.48	0.49	0.49	-6.28%	5,206,880
Apr 7, 2025	0.48	0.54	0.45	0.52	0.52	2.88%	4,634,913
Apr 4, 2025	0.53	0.55	0.46	0.50	0.50	-7.97%	7,906,805
Apr 3, 2025	0.61	0.62	0.55	0.55	0.55	-12.08%	4,995,768
Apr 2, 2025	0.65	0.67	0.62	0.62	0.62	-4.21%	3,272,876
Apr 1, 2025	0.66	0.67	0.64	0.65	0.65	-1.84%	2,529,783
Mar 31, 2025	0.69	0.69	0.65	0.66	0.66	-3.97%	2,195,603
Mar 28, 2025	0.75	0.75	0.69	0.69	0.69	-5.52%	2,345,488
Mar 27, 2025	0.74	0.75	0.71	0.73	0.73	-0.16%	3,987,009
Mar 26, 2025	0.76	0.77	0.72	0.73	0.73	-3.87%	5,143,497
Mar 25, 2025	0.82	0.82	0.76	0.76	0.76	-6.19%	6,403,313
Mar 24, 2025	0.85	0.86	0.80	0.81	0.81	-3.51%	8,453,973
Mar 21, 2025	0.79	0.85	0.75	0.84	0.84	7.68%	16,257,511
Mar 20, 2025	0.78	0.82	0.76	0.78	0.78	-0.13%	7,782,060
Mar 19, 2025	0.76	0.79	0.76	0.78	0.78	2.89%	8,074,297
Mar 18, 2025	0.75	0.76	0.73	0.76	0.76	1.00%	8,145,607
Mar 17, 2025	0.72	0.76	0.72	0.75	0.75	5.51%	12,043,019
Mar 14, 2025	0.70	0.72	0.68	0.71	0.71	3.36%	3,048,050
Mar 13, 2025	0.71	0.71	0.69	0.69	0.69	-3.94%	3,205,465
Mar 12, 2025	0.68	0.73	0.64	0.72	0.72	8.73%	5,189,530
Mar 11, 2025	0.69	0.69	0.64	0.66	0.66	-4.58%	5,790,111
Mar 10, 2025	0.73	0.75	0.69	0.69	0.69	-5.98%	4,580,425
Mar 7, 2025	0.72	0.75	0.71	0.74	0.74	2.25%	4,176,943
Mar 6, 2025	0.71	0.74	0.70	0.72	0.72	-0.80%	3,251,781
Mar 5, 2025	0.73	0.75	0.71	0.73	0.73	-0.56%	1,467,563
Mar 4, 2025	0.71	0.75	0.68	0.73	0.73	0.98%	3,127,419
Mar 3, 2025	0.75	0.75	0.72	0.72	0.72	-3.15%	2,751,373
Feb 28, 2025	0.77	0.77	0.73	0.75	0.75	-1.79%	2,063,822
Feb 27, 2025	0.77	0.79	0.75	0.76	0.76	-2.56%	2,979,968