GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
2.260
+0.080 (3.67%)
At close: Oct 3, 2025, 4:00 PM EDT
2.280
+0.020 (0.88%)
After-hours: Oct 3, 2025, 7:58 PM EDT

GoPro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.202.512.182.262.263.67%13,940,146
Oct 2, 20252.262.322.152.182.18-1.36%8,452,812
Oct 1, 20252.122.252.092.212.214.25%8,202,243
Sep 30, 20252.112.162.042.122.12-0.93%6,392,416
Sep 29, 20252.312.352.112.142.14-6.55%8,182,558
Sep 26, 20252.252.372.122.292.294.09%8,792,346
Sep 25, 20252.252.282.102.202.20-5.98%10,739,240
Sep 24, 20252.702.772.322.342.34-10.69%13,828,565
Sep 23, 20252.913.052.622.622.62-9.03%20,846,028
Sep 22, 20252.353.002.332.882.8818.52%23,543,349
Sep 19, 20252.612.632.422.432.43-4.33%12,093,115
Sep 18, 20252.402.632.342.542.549.96%15,554,499
Sep 17, 20252.362.582.222.312.31-0.86%16,904,572
Sep 16, 20252.402.442.222.332.33-2.92%12,864,102
Sep 15, 20252.082.472.072.402.4015.94%28,483,368
Sep 12, 20252.052.151.932.072.073.50%18,197,358
Sep 11, 20251.652.021.642.002.0022.70%18,106,040
Sep 10, 20251.661.701.591.631.63-2.40%5,188,863
Sep 9, 20251.711.721.591.671.67-2.91%6,513,458
Sep 8, 20251.501.731.441.721.7215.44%14,251,879
Sep 5, 20251.471.571.461.491.492.05%4,461,450
Sep 4, 20251.471.481.431.461.46-1.35%2,980,084
Sep 3, 20251.531.581.471.481.48-0.67%3,851,277
Sep 2, 20251.481.501.411.491.49-4.49%5,858,872
Aug 29, 20251.601.651.521.561.56-6.02%5,887,296
Aug 28, 20251.711.751.611.661.66-2.35%9,003,531
Aug 27, 20251.771.781.631.701.70-5.56%9,797,838
Aug 26, 20251.561.881.481.801.809.09%30,640,945
Aug 25, 20251.221.651.211.651.6536.36%45,260,531
Aug 22, 20251.241.261.201.211.21-0.82%3,254,547
Aug 21, 20251.221.251.181.221.22-0.81%2,759,407
Aug 20, 20251.261.311.211.231.23-2.38%4,692,746
Aug 19, 20251.441.441.251.261.26-11.27%6,976,831
Aug 18, 20251.351.441.321.421.425.19%5,572,864
Aug 15, 20251.331.401.311.351.353.05%4,534,706
Aug 14, 20251.301.341.271.311.31-2.96%3,570,864
Aug 13, 20251.271.361.221.351.357.14%6,536,779
Aug 12, 20251.271.301.161.261.26-3.82%7,998,291
Aug 11, 20251.461.461.281.311.31-7.09%8,990,398
Aug 8, 20251.291.481.281.411.417.22%9,302,760
Aug 7, 20251.311.351.281.321.320.38%1,922,736
Aug 6, 20251.351.381.281.311.31-0.76%2,584,687
Aug 5, 20251.301.331.251.321.321.54%3,941,098
Aug 4, 20251.251.321.221.301.308.33%4,110,333
Aug 1, 20251.261.271.171.201.20-6.98%5,092,037
Jul 31, 20251.321.371.281.291.29-3.73%4,638,159
Jul 30, 20251.301.441.301.341.343.88%7,075,262
Jul 29, 20251.391.401.231.291.29-8.51%7,191,741
Jul 28, 20251.521.551.351.411.41-6.62%10,091,782
Jul 25, 20251.471.561.341.511.512.72%14,221,994