GoPro Inc. (GPRO)
0.73
-0.02 (-2.20%)
At close: Mar 03, 2025, 3:59 PM
0.74
1.79%
After-hours: Mar 03, 2025, 05:17 PM EST
GPRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | -0.01 | -1.32% | 2,045,882 |
| 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 |
| Jan 28, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | -0.02 | -1.94% | 1,622,427 |
| Jan 27, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | -0.01 | -0.96% | 1,507,500 |
| Jan 24, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | -0.02 | -1.89% | 1,915,900 |
| Jan 23, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | -0.01 | -0.93% | 1,233,743 |
| Jan 22, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | -0.03 | -2.73% | 1,036,933 |
| Jan 21, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 0.05 | 4.76% | 1,385,800 |
| Jan 17, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | -0.02 | -1.87% | 1,125,147 |
| Jan 16, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 0.01 | 0.94% | 1,116,700 |
| Jan 15, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 0.01 | 0.95% | 1,487,922 |
| Jan 14, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | -0.02 | -1.87% | 1,080,400 |
| Jan 13, 2025 | 1.07 | 1.08 | 1.03 | 1.07 | -0.01 | -0.93% | 1,558,730 |
| Jan 10, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | -0.02 | -1.82% | 1,741,637 |
| Jan 8, 2025 | 1.12 | 1.13 | 1.08 | 1.10 | -0.03 | -2.65% | 1,536,400 |
| Jan 7, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | -0.02 | -1.74% | 1,008,900 |
| Jan 6, 2025 | 1.14 | 1.19 | 1.14 | 1.15 | 0.01 | 0.88% | 1,449,847 |
| Jan 3, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 0.04 | 3.64% | 1,474,055 |
| Jan 2, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 0.01 | 0.92% | 994,300 |
| Dec 31, 2024 | 1.12 | 1.13 | 1.08 | 1.09 | -0.03 | -2.68% | 1,433,833 |
| Dec 30, 2024 | 1.10 | 1.13 | 1.08 | 1.12 | 0.01 | 0.90% | 1,400,100 |
| Dec 27, 2024 | 1.12 | 1.12 | 1.08 | 1.11 | 0.00 | 0.00% | 1,053,716 |
| Dec 26, 2024 | 1.07 | 1.14 | 1.07 | 1.11 | 0.01 | 0.91% | 1,276,932 |
| Dec 24, 2024 | 1.12 | 1.12 | 1.07 | 1.10 | 0.01 | 0.92% | 1,381,300 |
| Dec 23, 2024 | 1.10 | 1.13 | 1.09 | 1.09 | 0.00 | 0.00% | 1,659,400 |
| Dec 20, 2024 | 1.09 | 1.14 | 1.08 | 1.09 | -0.01 | -0.91% | 2,589,500 |
| Dec 19, 2024 | 1.14 | 1.14 | 1.08 | 1.10 | 0.00 | 0.00% | 1,716,241 |
| Dec 18, 2024 | 1.19 | 1.19 | 1.09 | 1.10 | -0.06 | -5.17% | 2,194,509 |
| Dec 17, 2024 | 1.18 | 1.19 | 1.14 | 1.16 | -0.01 | -0.85% | 1,675,029 |
| Dec 16, 2024 | 1.20 | 1.21 | 1.17 | 1.17 | -0.03 | -2.50% | 1,743,400 |