GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.090
-0.010 (-0.91%)
At close: Dec 20, 2024, 4:00 PM
1.110
+0.020 (1.83%)
After-hours: Dec 20, 2024, 7:51 PM EST
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.09 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 2,589,452 |
| Dec 19, 2024 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | - | 1,716,241 |
| Dec 18, 2024 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -5.17% | 2,194,509 |
| Dec 17, 2024 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 1,675,029 |
| Dec 16, 2024 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 1,743,360 |
| Dec 13, 2024 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 1,199,863 |
| Dec 12, 2024 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 1,445,419 |
| Dec 11, 2024 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 1,414,380 |
| Dec 10, 2024 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 1,436,737 |
| Dec 9, 2024 | 1.25 | 1.36 | 1.24 | 1.34 | 1.34 | 7.20% | 3,094,624 |
| Dec 6, 2024 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 2,116,463 |
| Dec 5, 2024 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,246,367 |
| Dec 4, 2024 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 1,278,323 |
| Dec 3, 2024 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | - | 1,541,757 |
| Dec 2, 2024 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 1,500,457 |
| Nov 29, 2024 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 3.36% | 810,932 |
| Nov 27, 2024 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | - | 1,207,834 |
| Nov 26, 2024 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -4.80% | 1,701,277 |
| Nov 25, 2024 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 2.46% | 2,096,192 |
| Nov 22, 2024 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 1,538,465 |
| Nov 21, 2024 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 6.19% | 3,459,629 |
| Nov 20, 2024 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 2,524,741 |
| Nov 19, 2024 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 2,821,317 |
| Nov 18, 2024 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 2,520,871 |
| Nov 15, 2024 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -3.20% | 2,159,857 |
| Nov 14, 2024 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -7.41% | 3,712,438 |
| Nov 13, 2024 | 1.42 | 1.43 | 1.33 | 1.35 | 1.35 | -6.25% | 2,352,693 |
| Nov 12, 2024 | 1.61 | 1.62 | 1.42 | 1.44 | 1.44 | -12.73% | 2,391,730 |
| Nov 11, 2024 | 1.56 | 1.69 | 1.53 | 1.65 | 1.65 | 5.10% | 3,354,694 |
| Nov 8, 2024 | 1.40 | 1.69 | 1.39 | 1.57 | 1.57 | 8.28% | 4,179,718 |
| Nov 7, 2024 | 1.44 | 1.50 | 1.39 | 1.45 | 1.45 | 0.69% | 2,261,363 |
| Nov 6, 2024 | 1.44 | 1.48 | 1.39 | 1.44 | 1.44 | 2.86% | 1,919,225 |
| Nov 5, 2024 | 1.34 | 1.41 | 1.33 | 1.40 | 1.40 | 4.48% | 1,256,338 |
| Nov 4, 2024 | 1.36 | 1.42 | 1.33 | 1.34 | 1.34 | -2.19% | 1,066,793 |
| Nov 1, 2024 | 1.37 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 834,861 |
| Oct 31, 2024 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 861,539 |
| Oct 30, 2024 | 1.53 | 1.54 | 1.35 | 1.36 | 1.36 | -12.82% | 1,764,964 |
| Oct 29, 2024 | 1.35 | 1.56 | 1.34 | 1.56 | 1.56 | 13.87% | 3,059,094 |
| Oct 28, 2024 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 807,216 |
| Oct 25, 2024 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 678,237 |
| Oct 24, 2024 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 799,898 |
| Oct 23, 2024 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -2.92% | 670,535 |
| Oct 22, 2024 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 975,193 |
| Oct 21, 2024 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 604,349 |
| Oct 18, 2024 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 703,457 |
| Oct 17, 2024 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 722,346 |
| Oct 16, 2024 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 664,656 |
| Oct 15, 2024 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 829,208 |
| Oct 14, 2024 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 677,583 |
| Oct 11, 2024 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 650,188 |
| Oct 10, 2024 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 970,449 |
| Oct 9, 2024 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 536,733 |
| Oct 8, 2024 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 625,073 |
| Oct 7, 2024 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 958,549 |
| Oct 4, 2024 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 1,358,670 |
| Oct 3, 2024 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 550,775 |
| Oct 2, 2024 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 635,350 |
| Oct 1, 2024 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 860,798 |
| Sep 30, 2024 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 2.26% | 767,401 |
| Sep 27, 2024 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 910,969 |
| Sep 26, 2024 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 1,045,358 |
| 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 |