GoPro Inc. (GPRO)
0.48
-0.01 (-2.00%)
At close: Apr 10, 2025, 2:27 PM
GoPro Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 0.47 | 0.51 | 0.40 | 0.49 | 0.00 | 0.00% | 15,214,270 |
| Apr 8, 2025 | 0.55 | 0.55 | 0.48 | 0.49 | -0.03 | -5.77% | 5,206,900 |
| Apr 7, 2025 | 0.48 | 0.54 | 0.45 | 0.52 | 0.02 | 4.00% | 4,634,913 |
| Apr 4, 2025 | 0.53 | 0.55 | 0.46 | 0.50 | -0.05 | -9.09% | 7,906,805 |
| Apr 3, 2025 | 0.61 | 0.62 | 0.55 | 0.55 | -0.07 | -11.29% | 4,995,800 |
| Apr 2, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | -0.03 | -4.62% | 3,272,900 |
| Apr 1, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | -0.01 | -1.52% | 2,529,800 |
| Mar 31, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | -0.03 | -4.35% | 2,195,603 |
| Mar 28, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | -0.04 | -5.48% | 2,345,500 |
| Mar 27, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.00 | 0.00% | 3,987,009 |
| Mar 26, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | -0.03 | -3.95% | 5,143,500 |
| Mar 25, 2025 | 0.82 | 0.82 | 0.76 | 0.76 | -0.05 | -6.17% | 6,403,313 |
| Mar 24, 2025 | 0.85 | 0.86 | 0.80 | 0.81 | -0.03 | -3.57% | 8,454,000 |
| Mar 21, 2025 | 0.79 | 0.85 | 0.75 | 0.84 | 0.06 | 7.69% | 16,257,511 |
| Mar 20, 2025 | 0.78 | 0.82 | 0.76 | 0.78 | 0.00 | 0.00% | 7,782,100 |
| Mar 19, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.02 | 2.63% | 8,074,300 |
| Mar 18, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.01 | 1.33% | 8,145,607 |
| Mar 17, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | 0.04 | 5.63% | 12,043,019 |
| Mar 14, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | 0.02 | 2.90% | 3,048,100 |
| Mar 13, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | -0.03 | -4.17% | 3,205,500 |
| Mar 12, 2025 | 0.68 | 0.73 | 0.64 | 0.72 | 0.06 | 9.09% | 5,189,530 |
| Mar 11, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | -0.03 | -4.35% | 5,790,111 |
| Mar 10, 2025 | 0.73 | 0.75 | 0.69 | 0.69 | -0.05 | -6.76% | 4,601,447 |
| Mar 7, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | 0.02 | 2.78% | 4,176,943 |
| Mar 6, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | -0.01 | -1.37% | 3,251,800 |
| Mar 5, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.00 | 0.00% | 1,467,600 |
| Mar 4, 2025 | 0.71 | 0.75 | 0.68 | 0.73 | 0.01 | 1.39% | 3,127,419 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | -0.03 | -4.00% | 2,751,400 |
| Feb 28, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | -0.01 | -1.32% | 2,063,822 |
| Feb 27, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | -0.02 | -2.56% | 2,980,000 |
| Feb 26, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.00 | 0.00% | 2,896,200 |
| Feb 25, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27% | 3,129,600 |
| Feb 24, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.01 | 1.28% | 2,556,400 |
| Feb 21, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | -0.05 | -6.02% | 3,574,831 |
| Feb 20, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | -0.02 | -2.35% | 2,017,200 |
| Feb 19, 2025 | 0.88 | 0.88 | 0.82 | 0.85 | -0.04 | -4.49% | 3,649,101 |
| Feb 18, 2025 | 0.80 | 0.90 | 0.78 | 0.89 | 0.09 | 11.25% | 8,304,700 |
| Feb 14, 2025 | 0.84 | 0.86 | 0.79 | 0.80 | -0.03 | -3.61% | 3,411,632 |
| Feb 13, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.03 | 3.75% | 3,927,936 |
| Feb 12, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.00 | 0.00% | 5,085,837 |
| Feb 11, 2025 | 0.87 | 0.88 | 0.79 | 0.80 | -0.08 | -9.09% | 6,797,700 |
| Feb 10, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | -0.02 | -2.22% | 6,265,648 |
| Feb 7, 2025 | 0.89 | 0.94 | 0.85 | 0.90 | -0.18 | -16.67% | 10,395,603 |
| Feb 6, 2025 | 1.11 | 1.14 | 1.05 | 1.08 | -0.01 | -0.92% | 5,453,008 |
| Feb 5, 2025 | 1.00 | 1.10 | 0.96 | 1.09 | 0.12 | 12.37% | 5,649,960 |
| Feb 4, 2025 | 0.91 | 0.97 | 0.90 | 0.97 | 0.08 | 8.99% | 2,680,300 |
| Feb 3, 2025 | 0.93 | 0.95 | 0.89 | 0.89 | -0.08 | -8.25% | 4,549,602 |
| Jan 31, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | -0.03 | -3.00% | 2,737,000 |
| Jan 30, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | -0.01 | -0.99% | 1,133,300 |
| Jan 29, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00% | 1,668,029 |