GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
0.6903
-0.0403 (-5.52%)
At close: Mar 28, 2025, 4:00 PM
0.6901
-0.0002 (-0.03%)
After-hours: Mar 28, 2025, 4:37 PM EDT
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | - | -5.49% | 2,119,096 |
| 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 |
| Feb 26, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -0.24% | 2,896,173 |
| Feb 25, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -0.92% | 3,129,578 |
| Feb 24, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | 0.96% | 2,556,359 |
| Feb 21, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -5.26% | 3,574,831 |
| Feb 20, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -2.41% | 2,017,190 |
| Feb 19, 2025 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | -4.98% | 3,649,101 |
| Feb 18, 2025 | 0.80 | 0.90 | 0.78 | 0.89 | 0.89 | 11.67% | 8,304,693 |
| Feb 14, 2025 | 0.84 | 0.86 | 0.79 | 0.80 | 0.80 | -4.00% | 3,411,632 |
| Feb 13, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | 3.59% | 3,927,936 |
| Feb 12, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.73% | 5,085,837 |
| Feb 11, 2025 | 0.87 | 0.88 | 0.79 | 0.80 | 0.80 | -9.61% | 6,797,695 |
| Feb 10, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -2.09% | 6,265,648 |
| Feb 7, 2025 | 0.89 | 0.94 | 0.85 | 0.90 | 0.90 | -16.78% | 10,395,603 |
| Feb 6, 2025 | 1.11 | 1.14 | 1.05 | 1.08 | 1.08 | -0.92% | 5,453,008 |
| Feb 5, 2025 | 1.00 | 1.10 | 0.96 | 1.09 | 1.09 | 12.74% | 5,649,960 |
| Feb 4, 2025 | 0.91 | 0.97 | 0.90 | 0.97 | 0.97 | 8.87% | 2,680,273 |
| Feb 3, 2025 | 0.93 | 0.95 | 0.89 | 0.89 | 0.89 | -8.65% | 4,549,602 |
| Jan 31, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -2.79% | 2,736,978 |
| Jan 30, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 1,133,285 |
| Jan 29, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,668,029 |
| Jan 28, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 1,622,427 |
| Jan 27, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 1,507,461 |
| Jan 24, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 1,915,892 |
| Jan 23, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 1,233,743 |
| Jan 22, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 1,036,933 |
| Jan 21, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 1,385,800 |
| Jan 17, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 1,125,147 |
| Jan 16, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 1,116,657 |