GoPro Inc. (GPRO)
NASDAQ: GPRO
· Real-Time Price · USD
2.29
0.09 (4.09%)
At close: Sep 26, 2025, 3:59 PM
2.25
-1.75%
After-hours: Sep 26, 2025, 07:56 PM EDT
GPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.25 | 2.37 | 2.12 | 2.29 | 2.29 | 4.09% | 8,638,560 |
| Sep 25, 2025 | 2.25 | 2.28 | 2.10 | 2.20 | 2.20 | -5.98% | 10,739,240 |
| Sep 24, 2025 | 2.70 | 2.77 | 2.32 | 2.34 | 2.34 | -10.69% | 13,828,600 |
| Sep 23, 2025 | 2.91 | 3.05 | 2.62 | 2.62 | 2.62 | -9.03% | 20,846,028 |
| Sep 22, 2025 | 2.35 | 3.00 | 2.33 | 2.88 | 2.88 | 18.52% | 23,543,349 |
| Sep 19, 2025 | 2.61 | 2.63 | 2.42 | 2.43 | 2.43 | -4.33% | 12,093,115 |
| Sep 18, 2025 | 2.40 | 2.63 | 2.34 | 2.54 | 2.54 | 9.96% | 15,554,500 |
| Sep 17, 2025 | 2.36 | 2.58 | 2.22 | 2.31 | 2.31 | -0.86% | 16,904,600 |
| Sep 16, 2025 | 2.40 | 2.44 | 2.22 | 2.33 | 2.33 | -2.92% | 12,864,102 |
| Sep 15, 2025 | 2.08 | 2.47 | 2.07 | 2.40 | 2.40 | 15.94% | 28,483,400 |
| Sep 12, 2025 | 2.05 | 2.15 | 1.93 | 2.07 | 2.07 | 3.50% | 18,197,400 |
| Sep 11, 2025 | 1.65 | 2.02 | 1.64 | 2.00 | 2.00 | 22.70% | 18,106,040 |
| Sep 10, 2025 | 1.66 | 1.70 | 1.59 | 1.63 | 1.63 | -2.40% | 5,188,900 |
| Sep 9, 2025 | 1.71 | 1.72 | 1.59 | 1.67 | 1.67 | -2.91% | 6,513,500 |
| Sep 8, 2025 | 1.50 | 1.73 | 1.44 | 1.72 | 1.72 | 15.44% | 14,251,900 |
| Sep 5, 2025 | 1.47 | 1.57 | 1.46 | 1.49 | 1.49 | 2.05% | 4,461,500 |
| Sep 4, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 2,980,100 |
| Sep 3, 2025 | 1.53 | 1.58 | 1.47 | 1.48 | 1.48 | -0.67% | 3,927,227 |
| Sep 2, 2025 | 1.48 | 1.50 | 1.41 | 1.49 | 1.49 | -4.49% | 5,858,900 |
| Aug 29, 2025 | 1.60 | 1.65 | 1.52 | 1.56 | 1.56 | -6.02% | 5,887,300 |