GoPro, Inc. - GPRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	1.26	1.2	1.2	1.27	1.17	4.97M
July 31, 2025	1.3	1.29	1.29	1.37	1.29	4.22M
July 30, 2025	1.31	1.36	1.36	1.44	1.29	6.94M
July 29, 2025	1.39	1.29	1.29	1.4	1.23	7.01M
July 28, 2025	1.52	1.41	1.41	1.55	1.35	10.09M
July 25, 2025	1.47	1.51	1.51	1.56	1.34	13.94M
July 24, 2025	1.48	1.47	1.47	1.7	1.36	32.46M
July 23, 2025	2.31	1.54	1.54	2.37	1.46	249.19M
July 22, 2025	1	1.37	1.37	1.44	1	39.68M
July 21, 2025	0.91	0.97	0.97	1.04	0.91	7.72M
July 18, 2025	0.79	0.88	0.88	0.9	0.78	4.82M
July 17, 2025	0.78	0.78	0.78	0.81	0.76	2.19M
July 16, 2025	0.77	0.78	0.78	0.78	0.75	1.6M
July 15, 2025	0.82	0.76	0.76	0.84	0.76	2.34M
July 14, 2025	0.79	0.82	0.82	0.82	0.78	1.93M
July 11, 2025	0.83	0.79	0.79	0.83	0.78	2.33M
July 10, 2025	0.78	0.82	0.82	0.82	0.77	1.85M
July 09, 2025	0.8	0.78	0.78	0.81	0.77	1.66M
July 08, 2025	0.78	0.79	0.79	0.79	0.73	3.59M
July 07, 2025	0.75	0.76	0.76	0.78	0.73	2.24M
July 03, 2025	0.73	0.74	0.74	0.74	0.72	1.87M
July 02, 2025	0.73	0.74	0.74	0.75	0.72	2.73M
July 01, 2025	0.74	0.73	0.73	0.75	0.71	1.87M
June 30, 2025	0.76	0.76	0.76	0.77	0.67	9.62M
June 27, 2025	0.82	0.75	0.75	0.82	0.75	20.48M
June 26, 2025	0.85	0.81	0.81	0.86	0.8	2.4M
June 25, 2025	0.86	0.84	0.84	0.87	0.81	1.56M
June 24, 2025	0.85	0.85	0.85	0.89	0.85	1.9M
June 23, 2025	0.89	0.86	0.86	0.9	0.83	2.65M
June 20, 2025	0.89	0.91	0.91	0.93	0.87	8.74M
June 18, 2025	0.83	0.87	0.87	0.95	0.83	4.52M
June 17, 2025	0.89	0.83	0.83	0.89	0.83	2.2M
June 16, 2025	0.82	0.88	0.88	0.91	0.81	3.43M
June 13, 2025	0.82	0.8	0.8	0.84	0.78	2.45M
June 12, 2025	0.83	0.85	0.85	0.9	0.83	2.19M
June 11, 2025	0.86	0.86	0.86	0.87	0.81	3.32M
June 10, 2025	0.9	0.85	0.85	0.92	0.85	4.59M
June 09, 2025	0.81	0.88	0.88	1.02	0.77	15.12M
June 06, 2025	0.7	0.79	0.79	0.83	0.7	7.62M
June 05, 2025	0.69	0.69	0.69	0.74	0.67	3.78M
June 04, 2025	0.67	0.69	0.69	0.69	0.67	2.11M
June 03, 2025	0.63	0.67	0.67	0.67	0.61	3.18M
June 02, 2025	0.63	0.63	0.63	0.66	0.6	4.49M
May 30, 2025	0.63	0.66	0.66	0.67	0.62	4.91M
May 29, 2025	0.64	0.64	0.64	0.65	0.63	1.89M
May 28, 2025	0.64	0.64	0.64	0.64	0.61	1.95M
May 27, 2025	0.58	0.65	0.65	0.65	0.57	5.15M
May 23, 2025	0.57	0.58	0.58	0.59	0.57	1.95M
May 22, 2025	0.59	0.59	0.59	0.6	0.57	1.66M
May 21, 2025	0.6	0.59	0.59	0.62	0.59	2.74M
May 20, 2025	0.62	0.62	0.62	0.63	0.6	3.14M
May 19, 2025	0.61	0.61	0.61	0.62	0.59	2.68M
May 16, 2025	0.6	0.61	0.61	0.62	0.59	1.88M
May 15, 2025	0.58	0.6	0.6	0.61	0.55	3.4M
May 14, 2025	0.62	0.61	0.61	0.67	0.61	5.22M
May 13, 2025	0.59	0.6	0.6	0.61	0.54	4.72M
May 12, 2025	0.65	0.62	0.62	0.65	0.59	3.34M
May 09, 2025	0.61	0.62	0.62	0.64	0.6	2.22M
May 08, 2025	0.6	0.61	0.61	0.62	0.59	3.54M
May 07, 2025	0.58	0.59	0.59	0.61	0.56	3.81M

GoPro, Inc. (GPRO) NASDAQ