GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.82	0.82	0.75	0.75	0.75	-7.06%	20,483,394
Jun 26, 2025	0.85	0.86	0.80	0.81	0.81	-3.65%	2,398,060
Jun 25, 2025	0.86	0.87	0.81	0.84	0.84	-1.61%	1,560,300
Jun 24, 2025	0.85	0.89	0.85	0.85	0.85	-0.79%	1,898,447
Jun 23, 2025	0.89	0.90	0.83	0.86	0.86	-5.32%	2,650,026
Jun 20, 2025	0.89	0.93	0.87	0.91	0.91	4.42%	8,736,922
Jun 18, 2025	0.83	0.95	0.83	0.87	0.87	4.13%	4,515,607
Jun 17, 2025	0.89	0.89	0.83	0.83	0.83	-5.22%	2,196,334
Jun 16, 2025	0.82	0.91	0.81	0.88	0.88	10.81%	3,428,957
Jun 13, 2025	0.82	0.84	0.78	0.80	0.80	-5.92%	2,454,370
Jun 12, 2025	0.83	0.90	0.83	0.85	0.85	-1.78%	2,193,191
Jun 11, 2025	0.86	0.87	0.81	0.86	0.86	0.67%	3,321,221
Jun 10, 2025	0.90	0.92	0.85	0.85	0.85	-3.10%	4,586,011
Jun 9, 2025	0.81	1.02	0.77	0.88	0.88	11.18%	15,120,595
Jun 6, 2025	0.70	0.83	0.70	0.79	0.79	15.61%	7,622,130
Jun 5, 2025	0.69	0.74	0.67	0.69	0.69	-	3,784,400
Jun 4, 2025	0.67	0.69	0.67	0.69	0.69	3.17%	2,113,070
Jun 3, 2025	0.63	0.67	0.61	0.67	0.67	5.01%	3,181,225
Jun 2, 2025	0.66	0.66	0.60	0.63	0.63	-4.48%	4,502,943
May 30, 2025	0.63	0.67	0.62	0.66	0.66	3.82%	4,913,450
May 29, 2025	0.64	0.65	0.63	0.64	0.64	0.57%	1,890,851
May 28, 2025	0.64	0.64	0.61	0.64	0.64	-2.16%	1,947,064
May 27, 2025	0.58	0.65	0.57	0.65	0.65	12.54%	5,147,875
May 23, 2025	0.57	0.59	0.57	0.58	0.58	-1.80%	1,952,790
May 22, 2025	0.59	0.60	0.57	0.59	0.59	-1.03%	1,691,665
May 21, 2025	0.60	0.62	0.59	0.59	0.59	-4.29%	2,736,793
May 20, 2025	0.62	0.63	0.60	0.62	0.62	2.48%	3,143,015
May 19, 2025	0.61	0.62	0.59	0.61	0.61	-0.54%	2,683,565
May 16, 2025	0.60	0.62	0.59	0.61	0.61	0.75%	1,930,687
May 15, 2025	0.58	0.61	0.55	0.60	0.60	-1.08%	3,400,398
May 14, 2025	0.62	0.67	0.61	0.61	0.61	1.31%	5,222,835
May 13, 2025	0.59	0.61	0.54	0.60	0.60	-2.18%	4,720,194
May 12, 2025	0.65	0.65	0.59	0.62	0.62	0.11%	3,342,627
May 9, 2025	0.61	0.64	0.60	0.62	0.62	1.18%	2,220,641
May 8, 2025	0.60	0.62	0.59	0.61	0.61	2.60%	3,536,364
May 7, 2025	0.58	0.61	0.56	0.59	0.59	5.37%	3,811,976
May 6, 2025	0.58	0.59	0.55	0.56	0.56	-4.14%	1,397,855
May 5, 2025	0.59	0.61	0.58	0.59	0.59	-1.39%	1,535,535
May 2, 2025	0.60	0.60	0.57	0.60	0.60	0.98%	1,808,835
May 1, 2025	0.58	0.59	0.57	0.59	0.59	2.29%	1,762,639
Apr 30, 2025	0.58	0.59	0.54	0.58	0.58	-4.29%	2,762,703
Apr 29, 2025	0.62	0.62	0.58	0.60	0.60	0.08%	3,013,651
Apr 28, 2025	0.64	0.66	0.59	0.60	0.60	-4.93%	3,240,627
Apr 25, 2025	0.67	0.67	0.60	0.63	0.63	-1.57%	5,136,103
Apr 24, 2025	0.63	0.66	0.58	0.64	0.64	18.43%	9,353,420
Apr 23, 2025	0.51	0.58	0.51	0.54	0.54	9.73%	7,991,930
Apr 22, 2025	0.51	0.52	0.49	0.49	0.49	0.06%	2,515,318
Apr 21, 2025	0.52	0.52	0.48	0.49	0.49	-5.96%	1,379,882
Apr 17, 2025	0.52	0.54	0.51	0.53	0.53	0.42%	1,881,858
Apr 16, 2025	0.52	0.55	0.51	0.52	0.52	-0.02%	4,582,933