GoPro Inc (GPRO) Historical Stock Data

0.66 ↓0.03 (-3.97%)

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

Historical Data

In the past 30 trading days, GPRO is down -0.82% a day on average. There have been 11 days where GoPro Inc closed green and 19 days where GPRO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	0.69	0.66	↓$0.02 (-3.55%)	0.65	0.69	2.19M
2025-03-28	0.75	0.69	↓$0.06 (-8.20%)	0.69	0.75	2.34M
2025-03-27	0.74	0.73	↓$0.01 (-0.73%)	0.71	0.75	3.99M
2025-03-26	0.76	0.73	↓$0.03 (-3.71%)	0.72	0.77	5.13M
2025-03-25	0.82	0.76	↓$0.06 (-7.16%)	0.76	0.82	6.40M
2025-03-24	0.85	0.81	↓$0.04 (-4.53%)	0.80	0.86	8.45M
2025-03-21	0.79	0.84	↑$0.05 (6.32%)	0.75	0.85	16.25M
2025-03-20	0.78	0.78	↑$0.01 (0.74%)	0.76	0.82	7.78M
2025-03-19	0.76	0.78	↑$0.02 (2.89%)	0.76	0.79	8.07M
2025-03-18	0.75	0.76	↑$0.01 (0.81%)	0.73	0.76	8.14M
2025-03-17	0.72	0.75	↑$0.03 (4.14%)	0.72	0.76	12.04M
2025-03-14	0.70	0.71	↑$0.01 (1.89%)	0.68	0.72	3.05M
2025-03-13	0.71	0.69	↓$0.02 (-3.04%)	0.69	0.71	3.20M
2025-03-12	0.68	0.72	↑$0.04 (6.41%)	0.64	0.73	5.19M
2025-03-11	0.69	0.66	↓$0.03 (-4.68%)	0.64	0.69	5.79M
2025-03-10	0.73	0.69	↓$0.04 (-5.16%)	0.69	0.75	4.59M
2025-03-07	0.72	0.74	↑$0.02 (2.26%)	0.71	0.75	4.18M
2025-03-06	0.71	0.72	↑$0.01 (1.14%)	0.70	0.74	3.25M
2025-03-05	0.73	0.73	↓$0.00 (-0.38%)	0.71	0.75	1.46M
2025-03-04	0.71	0.73	↑$0.02 (2.82%)	0.68	0.75	3.11M
2025-03-03	0.75	0.72	↓$0.03 (-3.74%)	0.72	0.75	2.75M
2025-02-28	0.77	0.75	↓$0.02 (-2.72%)	0.73	0.77	2.06M
2025-02-27	0.77	0.76	↓$0.01 (-1.73%)	0.75	0.79	2.97M
2025-02-26	0.80	0.78	↓$0.02 (-2.50%)	0.78	0.81	2.89M
2025-02-25	0.79	0.78	↓$0.01 (-1.03%)	0.76	0.80	3.13M
2025-02-24	0.79	0.79	↓$0.00 (-0.10%)	0.76	0.80	2.55M
2025-02-21	0.84	0.78	↓$0.05 (-6.38%)	0.78	0.84	3.57M
2025-02-20	0.85	0.83	↓$0.02 (-2.40%)	0.81	0.85	2.02M
2025-02-19	0.88	0.85	↓$0.03 (-3.79%)	0.82	0.88	3.65M
2025-02-18	0.80	0.89	↑$0.09 (11.50%)	0.78	0.90	8.24M