GoPro Inc. (GPRO)
NASDAQ: GPRO
· Real-Time Price · USD
1.43
0.08 (5.93%)
At close: Aug 18, 2025, 3:59 PM
1.42
-0.70%
After-hours: Aug 18, 2025, 07:55 PM EDT
GPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.35 | 1.44 | 1.32 | 1.42 | 1.42 | 5.19% | 5,472,669 |
| Aug 15, 2025 | 1.33 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 4,534,706 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | -2.96% | 3,570,900 |
| Aug 13, 2025 | 1.27 | 1.36 | 1.22 | 1.35 | 1.35 | 7.14% | 6,536,800 |
| Aug 12, 2025 | 1.27 | 1.30 | 1.16 | 1.26 | 1.26 | -3.82% | 7,998,291 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.28 | 1.31 | 1.31 | -7.09% | 8,990,400 |
| Aug 8, 2025 | 1.29 | 1.48 | 1.28 | 1.41 | 1.41 | 6.82% | 9,302,800 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 1,922,736 |
| Aug 6, 2025 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | -0.76% | 2,584,700 |
| Aug 5, 2025 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 3,941,100 |
| Aug 4, 2025 | 1.25 | 1.32 | 1.22 | 1.30 | 1.30 | 8.33% | 4,110,333 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.17 | 1.20 | 1.20 | -6.98% | 5,092,037 |
| Jul 31, 2025 | 1.32 | 1.37 | 1.28 | 1.29 | 1.29 | -3.73% | 4,638,200 |
| Jul 30, 2025 | 1.30 | 1.44 | 1.30 | 1.34 | 1.34 | 3.88% | 7,075,300 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.23 | 1.29 | 1.29 | -8.51% | 7,191,741 |
| Jul 28, 2025 | 1.52 | 1.55 | 1.35 | 1.41 | 1.41 | -6.62% | 10,091,800 |
| Jul 25, 2025 | 1.47 | 1.56 | 1.34 | 1.51 | 1.51 | 2.72% | 14,222,000 |
| Jul 24, 2025 | 1.48 | 1.70 | 1.36 | 1.47 | 1.47 | -4.55% | 32,968,529 |
| Jul 23, 2025 | 2.32 | 2.37 | 1.46 | 1.54 | 1.54 | 12.41% | 252,827,730 |
| Jul 22, 2025 | 1.00 | 1.44 | 1.00 | 1.37 | 1.37 | 41.24% | 39,684,400 |