GoPro Inc (GPRO) Historical Stock Data

1.84 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GPRO is down -0.23% a day on average. There have been 14 days where GoPro Inc closed green and 16 days where GPRO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.83	1.84	↑$0.01 (0.55%)	1.80	1.88	3.74M
2025-12-03	1.73	1.85	↑$0.12 (6.94%)	1.68	1.85	5.06M
2025-12-02	1.66	1.70	↑$0.04 (2.41%)	1.62	1.75	3.04M
2025-12-01	1.60	1.65	↑$0.05 (3.12%)	1.57	1.75	4.13M
2025-11-28	1.64	1.63	↓$0.01 (-0.61%)	1.60	1.65	1.16M
2025-11-26	1.62	1.63	↑$0.01 (0.62%)	1.57	1.68	3.22M
2025-11-25	1.64	1.62	↓$0.02 (-1.22%)	1.56	1.65	2.29M
2025-11-24	1.51	1.66	↑$0.15 (9.93%)	1.50	1.66	5.37M
2025-11-21	1.43	1.51	↑$0.08 (5.59%)	1.41	1.53	3.23M
2025-11-20	1.57	1.45	↓$0.12 (-7.64%)	1.43	1.60	4.02M
2025-11-19	1.57	1.53	↓$0.04 (-2.55%)	1.52	1.61	2.30M
2025-11-18	1.51	1.57	↑$0.06 (3.97%)	1.49	1.58	2.66M
2025-11-17	1.55	1.54	↓$0.01 (-0.65%)	1.51	1.60	2.91M
2025-11-14	1.49	1.58	↑$0.09 (6.04%)	1.49	1.67	4.05M
2025-11-13	1.62	1.51	↓$0.11 (-6.50%)	1.49	1.63	4.12M
2025-11-12	1.58	1.64	↑$0.06 (3.80%)	1.58	1.68	3.32M
2025-11-11	1.61	1.57	↓$0.04 (-2.48%)	1.53	1.62	3.41M
2025-11-10	1.59	1.60	↑$0.01 (0.63%)	1.55	1.65	3.81M
2025-11-07	1.60	1.53	↓$0.07 (-4.08%)	1.45	1.61	9.18M
2025-11-06	1.79	1.70	↓$0.09 (-5.03%)	1.65	1.79	5.51M
2025-11-05	1.69	1.77	↑$0.08 (4.73%)	1.68	1.80	4.08M
2025-11-04	1.75	1.69	↓$0.06 (-3.43%)	1.67	1.78	4.94M
2025-11-03	1.95	1.84	↓$0.11 (-5.64%)	1.83	1.96	4.28M
2025-10-31	1.95	1.97	↑$0.02 (1.03%)	1.88	1.98	4.47M
2025-10-30	1.95	1.91	↓$0.04 (-2.05%)	1.90	1.99	3.67M
2025-10-29	2.09	1.97	↓$0.12 (-5.74%)	1.95	2.09	6.60M
2025-10-28	2.09	2.09	↑$0.00 (0.00%)	2.01	2.13	6.42M
2025-10-27	2.16	2.12	↓$0.04 (-1.85%)	2.10	2.19	5.99M
2025-10-24	2.24	2.12	↓$0.12 (-5.36%)	2.08	2.32	14.20M
2025-10-23	2.22	2.19	↓$0.03 (-1.35%)	2.16	2.51	11.72M