GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
2.120
-0.070 (-3.20%)
At close: Oct 24, 2025, 4:00 PM EDT
2.120
0.00 (-0.01%)
After-hours: Oct 24, 2025, 7:59 PM EDT

GoPro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.242.322.082.122.12-3.20%14,208,730
Oct 23, 20252.222.512.162.192.19-5.19%11,835,048
Oct 22, 20252.282.732.232.312.315.00%43,016,024
Oct 21, 20252.142.222.082.202.202.80%5,610,204
Oct 20, 20252.052.232.042.142.146.47%5,227,396
Oct 17, 20252.002.101.992.012.01-4.29%4,684,771
Oct 16, 20252.172.192.042.102.10-3.00%4,463,004
Oct 15, 20252.102.172.062.172.175.10%4,629,077
Oct 14, 20252.012.151.912.062.06-0.48%5,680,250
Oct 13, 20252.062.101.972.072.074.55%5,760,446
Oct 10, 20252.362.371.951.981.98-15.74%16,382,139
Oct 9, 20252.212.532.212.352.356.82%11,410,945
Oct 8, 20252.262.282.172.202.20-4,898,221
Oct 7, 20252.352.362.192.202.20-6.38%7,426,554
Oct 6, 20252.312.392.142.352.353.98%9,210,943
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