GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.300
+0.020 (1.56%)
At close: Sep 26, 2024, 4:00 PM
1.291
-0.009 (-0.71%)
After-hours: Sep 26, 2024, 5:55 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 985,222 |
| Sep 24, 2024 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 815,541 |
| Sep 23, 2024 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 1,050,781 |
| Sep 20, 2024 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 2,311,855 |
| Sep 19, 2024 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 3.73% | 560,293 |
| Sep 18, 2024 | 1.37 | 1.42 | 1.31 | 1.34 | 1.34 | -0.74% | 1,182,260 |
| Sep 17, 2024 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 983,088 |
| Sep 16, 2024 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 842,441 |
| Sep 13, 2024 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 1,668,395 |
| Sep 12, 2024 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 2.36% | 1,081,773 |
| Sep 11, 2024 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 1,045,619 |
| Sep 10, 2024 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | - | 936,294 |
| Sep 9, 2024 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 1,216,413 |
| Sep 6, 2024 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 971,207 |
| Sep 5, 2024 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 1,237,810 |
| Sep 4, 2024 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 849,635 |
| Sep 3, 2024 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -3.91% | 1,365,130 |
| Aug 30, 2024 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 1,195,453 |
| Aug 29, 2024 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 5.65% | 1,278,848 |
| Aug 28, 2024 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | -2.36% | 977,685 |
| Aug 27, 2024 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 1,021,802 |
| Aug 26, 2024 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 1,602,995 |
| Aug 23, 2024 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 6.35% | 1,331,782 |
| Aug 22, 2024 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 982,431 |
| Aug 21, 2024 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 881,871 |
| Aug 20, 2024 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 1,376,490 |
| Aug 19, 2024 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 5.65% | 2,047,485 |
| Aug 16, 2024 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 1,709,560 |
| Aug 15, 2024 | 1.20 | 1.29 | 1.20 | 1.25 | 1.25 | 5.93% | 2,175,042 |
| Aug 14, 2024 | 1.26 | 1.29 | 1.17 | 1.18 | 1.18 | -7.81% | 2,057,873 |
| Aug 13, 2024 | 1.19 | 1.30 | 1.19 | 1.28 | 1.28 | 7.11% | 1,732,883 |
| Aug 12, 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.42% | 1,876,277 |
| Aug 9, 2024 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 1,918,993 |
| Aug 8, 2024 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | 5.17% | 1,679,960 |
| Aug 7, 2024 | 1.32 | 1.32 | 1.16 | 1.16 | 1.16 | -12.12% | 3,697,503 |
| Aug 6, 2024 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | - | 1,766,051 |
| Aug 5, 2024 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | -2.94% | 1,449,363 |
| Aug 2, 2024 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -5.56% | 1,405,776 |
| Aug 1, 2024 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -5.26% | 1,727,407 |
| Jul 31, 2024 | 1.53 | 1.57 | 1.48 | 1.52 | 1.52 | - | 1,459,015 |
| Jul 30, 2024 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 1,064,502 |
| Jul 29, 2024 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 1,003,821 |
| Jul 26, 2024 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | - | 893,220 |
| Jul 25, 2024 | 1.55 | 1.62 | 1.51 | 1.58 | 1.58 | 1.28% | 1,379,310 |
| Jul 24, 2024 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -1.89% | 1,210,984 |
| Jul 23, 2024 | 1.58 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 1,185,255 |
| Jul 22, 2024 | 1.61 | 1.62 | 1.54 | 1.60 | 1.60 | 1.27% | 1,091,331 |
| Jul 19, 2024 | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | 0.64% | 1,166,163 |
| Jul 18, 2024 | 1.65 | 1.70 | 1.56 | 1.57 | 1.57 | -5.99% | 1,679,645 |
| Jul 17, 2024 | 1.70 | 1.76 | 1.62 | 1.67 | 1.67 | -5.11% | 1,643,929 |
| Jul 16, 2024 | 1.66 | 1.76 | 1.65 | 1.76 | 1.76 | 7.32% | 2,229,773 |
| Jul 15, 2024 | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | - | 1,710,185 |
| Jul 12, 2024 | 1.64 | 1.66 | 1.59 | 1.64 | 1.64 | - | 1,715,006 |
| Jul 11, 2024 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 7.89% | 2,421,489 |
| Jul 10, 2024 | 1.54 | 1.58 | 1.49 | 1.52 | 1.52 | -1.30% | 1,744,629 |
| Jul 9, 2024 | 1.41 | 1.54 | 1.39 | 1.54 | 1.54 | 8.45% | 2,727,832 |
| Jul 8, 2024 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 1,548,856 |
| Jul 5, 2024 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 1,570,553 |
| Jul 3, 2024 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 1,219,581 |
| Jul 2, 2024 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -2.88% | 1,661,279 |
| Jul 1, 2024 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | -2.11% | 1,527,482 |
| Jun 28, 2024 | 1.33 | 1.43 | 1.29 | 1.42 | 1.42 | 8.40% | 5,230,563 |
| Jun 27, 2024 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | - | 1,307,483 |
| Jun 26, 2024 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | - | 1,118,782 |
| Jun 25, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 2,066,870 |
| Jun 24, 2024 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 1,992,115 |
| Jun 21, 2024 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | - | 2,773,701 |
| Jun 20, 2024 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | 3.01% | 2,390,866 |
| Jun 18, 2024 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 2,098,891 |
| Jun 17, 2024 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | - | 1,853,263 |
| Jun 14, 2024 | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | -7.43% | 2,327,425 |
| Jun 13, 2024 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -6.33% | 1,489,998 |
| Jun 12, 2024 | 1.64 | 1.68 | 1.55 | 1.58 | 1.58 | -3.66% | 2,050,814 |
| Jun 11, 2024 | 1.52 | 1.66 | 1.49 | 1.64 | 1.64 | 7.89% | 3,628,746 |
| Jun 10, 2024 | 1.44 | 1.54 | 1.42 | 1.52 | 1.52 | 4.11% | 2,274,786 |
| Jun 7, 2024 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 1,511,397 |
| Jun 6, 2024 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | - | 1,695,394 |
| Jun 5, 2024 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 1,714,493 |
| Jun 4, 2024 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 1,723,099 |
| Jun 3, 2024 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 1,449,772 |
| May 31, 2024 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | - | 4,290,408 |
| May 30, 2024 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 1,355,834 |
| May 29, 2024 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 1,319,462 |
| May 28, 2024 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 1,554,280 |
| May 24, 2024 | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | 3.36% | 1,781,100 |
| May 23, 2024 | 1.56 | 1.57 | 1.47 | 1.49 | 1.49 | -4.49% | 3,116,554 |
| May 22, 2024 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 1,970,302 |
| May 21, 2024 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | 0.64% | 2,030,250 |
| May 20, 2024 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -3.70% | 2,849,307 |
| May 17, 2024 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 1,858,077 |
| May 16, 2024 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 2,552,523 |
| May 15, 2024 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -3.95% | 1,483,390 |
| May 14, 2024 | 1.74 | 1.85 | 1.74 | 1.77 | 1.77 | 6.63% | 2,690,494 |
| May 13, 2024 | 1.66 | 1.75 | 1.62 | 1.66 | 1.66 | 4.40% | 2,912,596 |
| May 10, 2024 | 1.72 | 1.73 | 1.58 | 1.59 | 1.59 | -7.29% | 3,628,013 |
| May 9, 2024 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.59% | 1,077,423 |
| May 8, 2024 | 1.78 | 1.79 | 1.65 | 1.71 | 1.71 | -7.34% | 3,149,171 |
| May 7, 2024 | 1.90 | 1.95 | 1.82 | 1.84 | 1.84 | -3.66% | 2,849,156 |
| May 6, 2024 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | -0.52% | 1,691,774 |
| May 3, 2024 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | 0.52% | 1,039,760 |