GoPro Inc. (GPRO)
NASDAQ: GPRO
· Real-Time Price · USD
2.26
0.08 (3.67%)
At close: Oct 03, 2025, 3:59 PM
2.30
1.75%
After-hours: Oct 03, 2025, 07:58 PM EDT
GPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.20 | 2.51 | 2.17 | 2.26 | 2.26 | 3.67% | 13,893,923 |
| Oct 2, 2025 | 2.26 | 2.32 | 2.15 | 2.18 | 2.18 | -1.36% | 8,452,812 |
| Oct 1, 2025 | 2.12 | 2.25 | 2.09 | 2.21 | 2.21 | 4.25% | 8,202,243 |
| Sep 30, 2025 | 2.11 | 2.16 | 2.04 | 2.12 | 2.12 | -0.93% | 6,392,416 |
| Sep 29, 2025 | 2.31 | 2.35 | 2.11 | 2.14 | 2.14 | -6.55% | 8,182,600 |
| Sep 26, 2025 | 2.25 | 2.37 | 2.12 | 2.29 | 2.29 | 4.09% | 8,792,346 |
| 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 |
Page 1 of 136