GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.64	0.64	0.61	0.64	0.64	-2.16%	1,947,064
May 27, 2025	0.58	0.65	0.57	0.65	0.65	12.54%	5,147,875
May 23, 2025	0.57	0.59	0.57	0.58	0.58	-1.80%	1,952,790
May 22, 2025	0.59	0.60	0.57	0.59	0.59	-1.03%	1,691,665
May 21, 2025	0.60	0.62	0.59	0.59	0.59	-4.29%	2,736,793
May 20, 2025	0.62	0.63	0.60	0.62	0.62	2.48%	3,143,015
May 19, 2025	0.61	0.62	0.59	0.61	0.61	-0.54%	2,683,565
May 16, 2025	0.60	0.62	0.59	0.61	0.61	0.75%	1,930,687
May 15, 2025	0.58	0.61	0.55	0.60	0.60	-1.08%	3,400,398
May 14, 2025	0.62	0.67	0.61	0.61	0.61	1.31%	5,222,835
May 13, 2025	0.59	0.61	0.54	0.60	0.60	-2.18%	4,720,194
May 12, 2025	0.65	0.65	0.59	0.62	0.62	0.11%	3,342,627
May 9, 2025	0.61	0.64	0.60	0.62	0.62	1.18%	2,220,641
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