5 DAY PERFORMANCE
+56.19%
1 MONTH PERFORMANCE
+38.55%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
-14.81%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
-48.20%
GoPro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.68 | $0.72 (6.41%) | $0.73 | $0.64 | 5.17 M | $111.40 M |
| 03/11/2025 | $0.69 | $0.66 (-4.68%) | $0.69 | $0.64 | 5.79 M | $102.45 M |
| 03/10/2025 | $0.73 | $0.69 (-5.16%) | $0.75 | $0.69 | 4.60 M | $107.37 M |
| 03/07/2025 | $0.72 | $0.74 (2.26%) | $0.75 | $0.71 | 4.18 M | $114.19 M |
| 03/06/2025 | $0.71 | $0.72 (1.14%) | $0.74 | $0.70 | 3.25 M | $111.68 M |
| 03/05/2025 | $0.73 | $0.73 (-0.38%) | $0.75 | $0.71 | 1.47 M | $112.58 M |
| 03/04/2025 | $0.71 | $0.73 (2.82%) | $0.75 | $0.68 | 3.13 M | $113.22 M |
| 03/03/2025 | $0.75 | $0.72 (-3.74%) | $0.75 | $0.72 | 2.75 M | $112.12 M |
| 02/28/2025 | $0.77 | $0.75 (-2.72%) | $0.77 | $0.73 | 2.06 M | $115.76 M |
| 02/27/2025 | $0.77 | $0.76 (-1.73%) | $0.79 | $0.75 | 2.98 M | $117.87 M |
| 02/26/2025 | $0.80 | $0.78 (-2.5%) | $0.81 | $0.78 | 2.90 M | $120.97 M |
| 02/25/2025 | $0.79 | $0.78 (-1.03%) | $0.80 | $0.76 | 3.13 M | $121.27 M |
| 02/24/2025 | $0.79 | $0.79 (-0.1%) | $0.80 | $0.76 | 2.56 M | $122.40 M |
| 02/21/2025 | $0.84 | $0.78 (-6.38%) | $0.84 | $0.78 | 3.57 M | $121.23 M |
| 02/20/2025 | $0.85 | $0.83 (-2.4%) | $0.85 | $0.81 | 2.02 M | $127.97 M |
| 02/19/2025 | $0.88 | $0.85 (-3.79%) | $0.88 | $0.82 | 3.65 M | $131.13 M |
| 02/18/2025 | $0.80 | $0.89 (11.5%) | $0.90 | $0.78 | 8.30 M | $138.00 M |
| 02/14/2025 | $0.84 | $0.80 (-5.14%) | $0.86 | $0.79 | 3.41 M | $123.58 M |
| 02/13/2025 | $0.81 | $0.83 (1.98%) | $0.84 | $0.77 | 3.93 M | $128.73 M |
| 02/12/2025 | $0.80 | $0.80 (0.28%) | $0.80 | $0.77 | 5.09 M | $124.26 M |
| 02/11/2025 | $0.87 | $0.80 (-8.11%) | $0.88 | $0.79 | 6.80 M | $123.36 M |
| 02/10/2025 | $0.90 | $0.88 (-2.22%) | $0.91 | $0.87 | 6.27 M | $136.48 M |
| 02/07/2025 | $0.89 | $0.90 (0.99%) | $0.94 | $0.85 | 10.40 M | $139.40 M |
| 02/06/2025 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.05 | 5.45 M | $167.50 M |
| 02/05/2025 | $1.00 | $1.09 (9%) | $1.10 | $0.96 | 5.65 M | $169.05 M |
| 02/04/2025 | $0.91 | $0.97 (6.13%) | $0.97 | $0.90 | 2.68 M | $149.94 M |
| 02/03/2025 | $0.93 | $0.89 (-4.52%) | $0.95 | $0.89 | 4.55 M | $137.72 M |
| 01/31/2025 | $1.00 | $0.97 (-2.79%) | $1.03 | $0.97 | 2.74 M | $149.45 M |
| 01/30/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 1.13 M | $153.74 M |
| 01/29/2025 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 1.67 M | $155.28 M |
| 01/28/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.00 | 1.62 M | $155.28 M |
| 01/27/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.03 | 1.51 M | $158.35 M |
| 01/24/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.04 | 1.92 M | $159.89 M |
| 01/23/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 1.23 M | $162.97 M |
| 01/22/2025 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.07 | 1.04 M | $164.50 M |
| 01/21/2025 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 1.39 M | $169.12 M |
| 01/17/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.05 | 1.13 M | $161.43 M |
| 01/16/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 1.12 M | $164.50 M |
| 01/15/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 1.49 M | $162.97 M |
| 01/14/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.04 | 1.08 M | $161.43 M |
| 01/13/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.03 | 1.56 M | $164.50 M |
| 01/10/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 1.74 M | $166.04 M |
| 01/08/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.08 | 1.54 M | $169.12 M |
| 01/07/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.12 | 1.01 M | $173.73 M |
| 01/06/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.14 | 1.45 M | $176.80 M |
| 01/03/2025 | $1.09 | $1.14 (4.59%) | $1.14 | $1.09 | 1.47 M | $175.26 M |
| 01/02/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.09 | 994,300 | $169.12 M |
| 12/31/2024 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.08 | 1.43 M | $167.58 M |
| 12/30/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.08 | 1.40 M | $172.19 M |
| 12/27/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.08 | 1.05 M | $170.65 M |
| 12/26/2024 | $1.07 | $1.11 (3.74%) | $1.14 | $1.07 | 1.28 M | $170.65 M |
| 12/24/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.07 | 1.38 M | $169.12 M |
| 12/23/2024 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 1.66 M | $167.58 M |
| 12/20/2024 | $1.09 | $1.09 (0%) | $1.14 | $1.08 | 2.59 M | $167.58 M |
| 12/19/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.08 | 1.72 M | $169.12 M |
| 12/18/2024 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 2.19 M | $169.12 M |
| 12/17/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.14 | 1.68 M | $178.34 M |
| 12/16/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 1.74 M | $179.88 M |
| 12/13/2024 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.20 | 1.20 M | $184.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
