Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

GoPro, Inc. (GPRO)

Compare
0.7404
+0.0175
+(2.42%)
As of 3:34:31 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.71000.74840.68160.74040.74042,819,121
Mar 3, 20250.75100.75500.72100.72300.72302,751,400
Feb 28, 20250.76700.76700.73200.74600.74602,063,800
Feb 27, 20250.77300.78700.75000.76000.76002,980,000
Feb 26, 20250.80000.81000.78000.78000.78002,888,800
Feb 25, 20250.79000.79800.76000.78200.78203,129,600
Feb 24, 20250.79000.80000.75500.78900.78902,556,400
Feb 21, 20250.83500.83500.78200.78200.78203,574,800
Feb 20, 20250.84500.84700.81000.82500.82502,017,200
Feb 19, 20250.87900.88000.82300.84600.84603,649,100
Feb 18, 20250.79800.89900.78100.89000.89008,304,700
Feb 14, 20250.84000.86300.79000.79700.79703,411,600
Feb 13, 20250.81400.84100.77300.83000.83003,927,900
Feb 12, 20250.79900.80200.77000.80100.80105,085,800
Feb 11, 20250.86600.88000.79000.79500.79506,797,700
Feb 10, 20250.90000.91000.86500.88000.88006,265,600
Feb 7, 20250.89000.94000.85200.89900.899010,395,600
Feb 6, 20251.11001.14001.05001.08001.08005,453,000
Feb 5, 20251.00001.10000.96001.09001.09005,620,900
Feb 4, 20250.91100.96800.90000.96700.96702,680,300
Feb 3, 20250.93000.95000.88600.88800.88804,549,600
Jan 31, 20251.00001.03000.97000.97200.97202,737,000
Jan 30, 20251.01001.04001.00001.00001.00001,133,300
Jan 29, 20251.01001.02001.00001.01001.01001,668,000
Jan 28, 20251.03001.04001.00001.01001.01001,622,400
Jan 27, 20251.04001.06001.03001.03001.03001,507,500
Jan 24, 20251.07001.07001.04001.04001.04001,915,900
Jan 23, 20251.07001.08001.05001.06001.06001,233,700
Jan 22, 20251.09001.12001.07001.07001.07001,036,900
Jan 21, 20251.05001.10001.05001.10001.10001,385,800
Jan 17, 20251.07001.08001.05001.05001.05001,125,100
Jan 16, 20251.07001.08001.05001.07001.07001,116,700
Jan 15, 20251.05501.08001.05001.06001.06001,487,900
Jan 14, 20251.07001.08001.04001.05001.05001,080,400
Jan 13, 20251.07001.08001.03001.07001.07001,558,700
Jan 10, 20251.09501.10001.06001.08001.08001,741,600
Jan 8, 20251.12001.13001.08001.10001.10001,536,400
Jan 7, 20251.16001.18001.12001.13001.13001,008,900
Jan 6, 20251.14001.18501.13501.15001.15001,449,800
Jan 3, 20251.09001.14001.09001.14001.14001,472,200
Jan 2, 20251.09001.13001.09001.10001.1000994,300
Dec 31, 20241.12001.13001.08001.09001.09001,433,800
Dec 30, 20241.10001.13001.08001.12001.12001,400,100
Dec 27, 20241.12001.12001.08001.11001.11001,053,700
Dec 26, 20241.07001.14001.07001.11001.11001,242,800
Dec 24, 20241.12001.12001.07001.10001.10001,381,300
Dec 23, 20241.10001.13001.09001.09001.09001,659,400
Dec 20, 20241.09001.14001.08001.09001.09002,589,500
Dec 19, 20241.14001.14001.08001.10001.10001,716,200
Dec 18, 20241.18701.19001.09001.10001.10002,194,500
Dec 17, 20241.18001.19001.13501.16001.16001,675,000
Dec 16, 20241.20001.21001.17001.17001.17001,743,400
Dec 13, 20241.22501.24001.20001.20001.20001,199,900
Dec 12, 20241.25001.27001.21001.22001.22001,445,400
Dec 11, 20241.27001.29501.24001.25001.25001,414,400
Dec 10, 20241.34001.34001.25001.26001.26001,436,700
Dec 9, 20241.25001.36001.24001.34001.34003,094,600
Dec 6, 20241.21001.25001.20001.25001.25002,116,500
Dec 5, 20241.24001.25001.20001.21001.21001,246,400
Dec 4, 20241.25001.26001.22001.25001.25001,278,300
Dec 3, 20241.23001.25001.21001.25001.25001,541,800
Dec 2, 20241.23001.26001.22001.25001.25001,500,500
Nov 29, 20241.21001.24001.20001.23001.2300810,900
Nov 27, 20241.20001.24001.19001.19001.19001,207,800
Nov 26, 20241.24001.25001.18001.19001.19001,701,300
Nov 25, 20241.23001.29001.22501.25001.25002,096,200
Nov 22, 20241.22001.23001.20001.22001.22001,538,500
Nov 21, 20241.13001.22001.13001.20001.20003,459,600
Nov 20, 20241.18001.19001.12001.13001.13002,524,700
Nov 19, 20241.20001.20001.16001.16001.16002,821,300
Nov 18, 20241.22001.23001.17001.19001.19002,520,900
Nov 15, 20241.30001.30001.20001.21001.21002,159,900
Nov 14, 20241.35001.35001.23001.25001.25003,712,400
Nov 13, 20241.42001.43001.33001.35001.35002,352,700
Nov 12, 20241.61001.62001.41501.44001.44002,391,700
Nov 11, 20241.56001.69001.53001.65001.65003,354,700
Nov 8, 20241.40001.69001.39001.57001.57004,179,700
Nov 7, 20241.44001.49501.39001.45001.45002,261,400
Nov 6, 20241.44001.48001.39001.44001.44001,919,200
Nov 5, 20241.34001.41001.33001.40001.40001,256,300
Nov 4, 20241.36001.41901.33001.34001.34001,066,800
Nov 1, 20241.37001.40001.33001.37001.3700834,900
Oct 31, 20241.36001.38501.33001.35001.3500861,500
Oct 30, 20241.53001.54001.35001.36001.36001,765,000
Oct 29, 20241.35001.56001.34001.56001.56003,059,100
Oct 28, 20241.30001.37001.30001.37001.3700807,200
Oct 25, 20241.32001.34001.30001.30001.3000678,200
Oct 24, 20241.33001.37001.31001.32001.3200799,900
Oct 23, 20241.34001.34001.31001.33001.3300670,500
Oct 22, 20241.31001.37001.30501.37001.3700975,200
Oct 21, 20241.30001.32001.29601.31001.3100604,300
Oct 18, 20241.26001.31001.26001.31001.3100703,500
Oct 17, 20241.30001.30001.25001.27001.2700722,300
Oct 16, 20241.26001.29001.26001.29001.2900664,700
Oct 15, 20241.28001.29001.25001.26001.2600829,200
Oct 14, 20241.29001.29001.25201.28001.2800677,600
Oct 11, 20241.26001.29001.26001.29001.2900650,200
Oct 10, 20241.28001.28501.25001.26001.2600970,400
Oct 9, 20241.30001.31001.28001.29001.2900536,700
Oct 8, 20241.30001.31001.28001.30001.3000625,100
Oct 7, 20241.31001.34001.28001.31001.3100958,500
Oct 4, 20241.30001.34001.29001.30001.30001,358,000
Oct 3, 20241.33001.33001.29001.29001.2900550,800
Oct 2, 20241.36001.36001.32001.33001.3300635,200
Oct 1, 20241.36001.37001.34001.34001.3400860,800
Sep 30, 20241.33001.38001.32001.36001.3600765,600
Sep 27, 20241.28001.35001.28001.33001.3300911,000
Sep 26, 20241.29001.32501.28001.30001.30001,045,400
Sep 25, 20241.31001.33001.27001.28001.2800985,200
Sep 24, 20241.32001.36001.30001.32001.3200815,500
Sep 23, 20241.32001.33001.28001.31001.31001,050,800
Sep 20, 20241.37001.38001.30001.30001.30002,311,900
Sep 19, 20241.40001.40001.37001.39001.3900560,300
Sep 18, 20241.37001.42001.31001.34001.34001,182,300
Sep 17, 20241.35001.37001.33001.35001.3500983,100
Sep 16, 20241.34001.36001.31101.34001.3400842,400
Sep 13, 20241.30001.38001.30001.35001.35001,668,400
Sep 12, 20241.27001.32001.25001.30001.30001,081,800
Sep 11, 20241.26001.27501.23001.27001.27001,045,600
Sep 10, 20241.25001.27501.22001.26001.2600936,300
Sep 9, 20241.22001.29001.21501.26001.26001,216,400
Sep 6, 20241.25001.28001.21001.22001.2200971,000
Sep 5, 20241.25501.29001.24001.26001.26001,237,800
Sep 4, 20241.25001.28001.22001.24001.2400860,500
Sep 3, 20241.28001.29001.21001.23001.23001,365,100
Aug 30, 20241.29001.31001.25001.28001.28001,195,500
Aug 29, 20241.25001.33001.24501.31001.31001,278,800
Aug 28, 20241.27001.31001.24001.24001.2400977,700
Aug 27, 20241.28001.29001.25001.27001.27001,021,800
Aug 26, 20241.34001.34901.29001.29001.29001,603,000
Aug 23, 20241.27001.36001.27001.34001.34001,331,800
Aug 22, 20241.31001.32001.25001.26001.2600982,400
Aug 21, 20241.32001.34001.30001.31001.3100881,900
Aug 20, 20241.31001.34001.30001.32001.32001,376,500
Aug 19, 20241.25001.32001.24501.31001.31002,047,500
Aug 16, 20241.22001.27001.22001.24001.24001,709,600
Aug 15, 20241.20001.29001.20001.25001.25002,175,000
Aug 14, 20241.26001.29001.17001.18001.18002,057,900
Aug 13, 20241.19001.30001.19001.28001.28001,732,900
Aug 12, 20241.20001.21001.18001.19501.19501,876,300
Aug 9, 20241.23001.24001.17001.20001.20001,919,000
Aug 8, 20241.20001.26001.18001.22001.22001,680,000
Aug 7, 20241.32001.32001.16001.16001.16003,697,500
Aug 6, 20241.34001.35001.28001.32001.32001,766,100
Aug 5, 20241.30001.35001.27001.32001.32001,449,400
Aug 2, 20241.39001.42001.36001.36001.36001,405,800
Aug 1, 20241.51001.54001.42001.44001.44001,727,400
Jul 31, 20241.53001.57001.48001.52001.52001,459,000
Jul 30, 20241.55001.58001.50001.52001.52001,064,500
Jul 29, 20241.58001.60001.52001.55001.55001,003,800
Jul 26, 20241.63001.63001.55501.58001.5800893,200
Jul 25, 20241.55001.62001.51001.58001.58001,379,300
Jul 24, 20241.58001.62501.55001.56001.56001,211,000
Jul 23, 20241.58001.62001.56001.59001.59001,185,300
Jul 22, 20241.61001.61501.54001.60001.60001,091,300
Jul 19, 20241.59001.59001.52101.58001.58001,166,200
Jul 18, 20241.65001.70001.56001.57001.57001,679,600
Jul 17, 20241.70001.76001.62001.67001.67001,643,900
Jul 16, 20241.66001.76001.64501.76001.76002,229,800
Jul 15, 20241.64001.68001.61001.64001.64001,710,200
Jul 12, 20241.64001.66001.59001.64001.64001,715,000
Jul 11, 20241.55001.64001.55001.64001.64002,421,500
Jul 10, 20241.54001.58001.49001.52001.52001,744,600
Jul 9, 20241.41001.54001.39001.54001.54002,716,700
Jul 8, 20241.38001.43001.37101.42001.42001,548,900
Jul 5, 20241.38001.39001.35501.39001.39001,570,600
Jul 3, 20241.34001.40001.34001.40001.40001,219,600
Jul 2, 20241.38001.39601.32001.35001.35001,661,300
Jul 1, 20241.41001.41001.35001.39001.39001,527,500
Jun 28, 20241.33001.43001.29001.42001.42005,230,600
Jun 27, 20241.32001.33001.28001.31001.31001,307,500
Jun 26, 20241.31001.33501.30001.31001.31001,118,800
Jun 25, 20241.35001.35001.30001.31001.31002,066,900
Jun 24, 20241.38001.39501.34001.35001.35001,992,100
Jun 21, 20241.38001.41001.35001.37001.37002,773,700
Jun 20, 20241.34001.39001.31001.37001.37002,390,900
Jun 18, 20241.37001.39001.33001.33001.33002,098,900
Jun 17, 20241.39001.40001.32001.37001.37001,853,300
Jun 14, 20241.49001.49001.37001.37001.37002,327,400
Jun 13, 20241.58001.58001.48001.48001.48001,490,000
Jun 12, 20241.64001.68001.55001.58001.58002,050,800
Jun 11, 20241.52001.66001.49201.64001.64003,628,700
Jun 10, 20241.44001.54001.42001.52001.52002,274,800
Jun 7, 20241.48001.48001.44001.46001.46001,511,400
Jun 6, 20241.48001.51001.46001.48001.48001,695,400
Jun 5, 20241.49001.50001.45001.48001.48001,714,500
Jun 4, 20241.52001.52001.46001.49001.49001,723,100
Jun 3, 20241.55001.56001.50001.50001.50001,449,800
May 31, 20241.53001.55001.50001.52001.52004,290,400
May 30, 20241.52001.55001.50001.52001.52001,355,800
May 29, 20241.56001.56001.50001.51001.51001,319,500
May 28, 20241.54001.59001.53001.55001.55001,554,300
May 24, 20241.49001.56001.48001.54001.54001,756,200
May 23, 20241.56001.57001.47001.49001.49003,116,600
May 22, 20241.57001.59001.54001.56001.56001,970,300
May 21, 20241.60001.61001.55001.57001.57002,030,300
May 20, 20241.64001.65001.55501.56001.56002,849,300
May 17, 20241.65001.67001.62001.62001.62001,858,100
May 16, 20241.71001.71001.65001.65001.65002,552,500
May 15, 20241.80001.80001.70001.70001.70001,483,400
May 14, 20241.74001.85001.74001.77001.77002,690,500
May 13, 20241.66001.74901.62001.66001.66002,912,600
May 10, 20241.72001.73001.58001.59001.59003,628,000
May 9, 20241.71001.72001.69001.71501.71501,077,400
May 8, 20241.78001.79001.64501.70501.70503,149,200
May 7, 20241.90001.94501.82001.84001.84002,849,200
May 6, 20241.92001.96001.85001.91001.91001,691,800
May 3, 20241.95001.98001.90001.92001.92001,039,800
May 2, 20241.89001.92001.84001.91001.91001,193,800
May 1, 20241.75001.91001.74001.86001.86002,303,900
Apr 30, 20241.78001.79001.73001.73001.73001,432,900
Apr 29, 20241.73001.79001.72001.78001.78001,485,400
Apr 26, 20241.72001.74001.70001.73001.73001,056,100
Apr 25, 20241.73001.74001.70001.71001.71001,441,100
Apr 24, 20241.81001.81501.73501.77001.77001,750,100
Apr 23, 20241.68001.80001.67001.79001.79002,152,800
Apr 22, 20241.73001.73001.67001.69001.69001,932,900
Apr 19, 20241.73001.78001.68501.70001.70002,076,700
Apr 18, 20241.76001.80001.74001.75001.75001,741,300
Apr 17, 20241.78001.84001.74001.76001.76003,321,300
Apr 16, 20241.76001.83001.68101.77001.77003,115,500
Apr 15, 20241.83001.86001.75501.76001.76002,279,600
Apr 12, 20241.88001.89801.80501.82001.82002,621,800
Apr 11, 20241.94001.94501.87001.88001.88002,318,100
Apr 10, 20242.02002.02001.91001.93001.93002,847,500
Apr 9, 20242.06002.10002.02002.04002.04001,488,300
Apr 8, 20242.08002.09002.05002.06002.06001,036,000
Apr 5, 20242.11002.11002.02002.04002.04002,673,400
Apr 4, 20242.19002.24002.07002.11002.11002,008,900
Apr 3, 20242.14002.17002.11002.17002.17001,125,800
Apr 2, 20242.22002.22002.12002.15002.15001,516,300
Apr 1, 20242.26002.32002.24002.25002.25001,375,600
Mar 28, 20242.24002.31002.21002.23002.23002,185,900
Mar 27, 20242.21002.27502.19002.23002.23002,133,100
Mar 26, 20242.29002.31102.21002.21002.21001,601,200
Mar 25, 20242.33002.37902.27002.27002.27001,405,300
Mar 22, 20242.30002.40002.30002.32002.32001,938,300
Mar 21, 20242.35002.38002.27502.33002.33001,712,700
Mar 20, 20242.17002.35002.12002.33002.33004,026,400
Mar 19, 20242.17002.20002.14002.14002.14001,956,700
Mar 18, 20242.23002.23002.16002.17002.17002,383,200
Mar 15, 20242.14002.23502.13002.22002.22003,968,600
Mar 14, 20242.23002.23002.13002.14002.14002,604,800
Mar 13, 20242.25002.28902.20002.22002.22001,890,200
Mar 12, 20242.33002.33502.24002.25002.25001,339,800
Mar 11, 20242.33002.38002.31002.34002.34001,359,800
Mar 8, 20242.31002.38502.31002.35002.35001,390,900
Mar 7, 20242.27002.32002.25502.30002.3000918,200
Mar 6, 20242.26002.29502.23002.25002.25001,350,900
Mar 5, 20242.31002.32002.22002.22002.22001,895,300
Mar 4, 20242.36002.36102.27002.31002.31001,639,200

Related Tickers

SONO Sonos, Inc.
13.12
+0.96%
 
VUZI Vuzix Corporation
2.8308
+5.63%
 
LPL LG Display Co., Ltd.
3.2250
-0.77%
 
XIACY Xiaomi Corporation
32.90
+5.11%
 
SONY Sony Group Corporation
24.28
-1.26%
 
WLDS Wearable Devices Ltd.
0.7230
-9.31%
 
KOSS Koss Corporation
5.16
+0.31%
 
ZEPP Zepp Health Corporation
2.7900
+4.10%
 
XIACF Xiaomi Corporation
6.62
+5.08%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%