Get the Stockscreener App
0.6152
1.18%
0.0072
After Hours:
.61
-0.0052
-0.85%
Gopro Inc Stock (GPRO) Price History
The historical daily chart and data for Gopro Inc stock (GPRO), show that the latest closing stock price as of May 09, 2025, is $0.6152.
- Gopro Inc all-time high stock price is $98.47, occurred on October 07, 2014.
- The lowest Gopro Inc stock price recorded was $0.398 on April 09, 2025. Since then, Gopro Inc's stock price has risen over 54.57% to $0.6152 now.
- The 52-week high stock price for GPRO is $1.85, representing a 200.72% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for GPRO is $0.398, indicating a -35.31% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gopro Inc (GPRO) stock in the beginning of 2024 was $10.66. The stock closed the year at $4.98, a loss of over -53.28% for the year.
The table below shows more information about GPRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.6383 | $0.601 | $0.0373 | 2,216,768.0 | +1.18% |
| May 08, 2025 | $0.6224 | $0.5926 | $0.0298 | 3,496,754.0 | +2.60% |
| May 07, 2025 | $0.612 | $0.5586 | $0.0534 | 3,802,699.0 | +5.37% |
| May 06, 2025 | $0.5899 | $0.5535 | $0.0364 | 1,372,683.0 | -4.14% |
| May 05, 2025 | $0.61 | $0.5815 | $0.0285 | 1,518,736.0 | -1.39% |
| May 02, 2025 | $0.6043 | $0.57 | $0.0343 | 1,800,807.0 | +0.98% |
| May 01, 2025 | $0.5948 | $0.5715 | $0.0234 | 1,754,862.0 | +2.29% |
| Apr 30, 2025 | $0.5861 | $0.54 | $0.046 | 2,747,203.0 | -4.29% |
| Apr 29, 2025 | $0.62 | $0.5776 | $0.0424 | 3,000,443.0 | +0.08% |
| Apr 28, 2025 | $0.658 | $0.5879 | $0.0701 | 3,175,138.0 | -4.93% |
| Apr 25, 2025 | $0.6715 | $0.6047 | $0.0668 | 5,088,795.0 | -1.57% |
| Apr 24, 2025 | $0.6563 | $0.5827 | $0.0736 | 9,314,867.0 | +18.43% |
| Apr 23, 2025 | $0.583 | $0.51 | $0.073 | 7,979,048.0 | +9.73% |
| Apr 22, 2025 | $0.5189 | $0.4851 | $0.0338 | 2,453,213.0 | +0.06% |
| Apr 21, 2025 | $0.5244 | $0.4827 | $0.0417 | 1,359,744.0 | -5.96% |
| Apr 17, 2025 | $0.5432 | $0.5139 | $0.0293 | 1,860,664.0 | +0.42% |
| Apr 16, 2025 | $0.5493 | $0.5102 | $0.0391 | 4,564,954.0 | -0.02% |
| Apr 15, 2025 | $0.5286 | $0.5015 | $0.0271 | 2,574,893.0 | +2.41% |
| Apr 14, 2025 | $0.5563 | $0.50 | $0.0563 | 4,719,162.0 | +3.13% |
| Apr 11, 2025 | $0.51 | $0.4714 | $0.0386 | 4,345,705.0 | +2.99% |
| Apr 10, 2025 | $0.50 | $0.4601 | $0.0399 | 2,833,031.0 | -1.76% |
| Apr 09, 2025 | $0.513 | $0.398 | $0.115 | 15,261,993.0 | +0.74% |
Gopro Inc Stock (GPRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gopro Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GPRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gopro Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gopro Inc Stock (GPRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.6383 | $0.5535 | $0.0848 | 18,180,077.0 | +6.81% |
| Apr, 2025 | $0.6731 | $0.398 | $0.2751 | 99,611,414.0 | -13.11% |
| Mar, 2025 | $0.8639 | $0.6382 | $0.2257 | 112,182,248.0 | -11.19% |
| Feb, 2025 | $1.14 | $0.732 | $0.408 | 83,799,865.0 | -23.22% |
| Jan, 2025 | $1.19 | $0.9701 | $0.2149 | 28,406,700.0 | -10.82% |
Gopro Inc Stock (GPRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.36 | $1.07 | $0.29 | 32,433,284.0 | -8.94% |
| Nov, 2024 | $1.69 | $1.12 | $0.57 | 43,732,697.0 | -8.89% |
| Oct, 2024 | $1.56 | $1.25 | $0.31 | 20,793,447.0 | -0.74% |
| Sep, 2024 | $1.42 | $1.21 | $0.21 | 21,200,682.0 | +6.25% |
| Aug, 2024 | $1.54 | $1.00 | $0.54 | 35,490,006.0 | -15.79% |
| Jul, 2024 | $1.76 | $1.32 | $0.44 | 33,318,176.0 | +7.04% |
| Jun, 2024 | $1.68 | $1.28 | $0.40 | 40,265,021.0 | -6.58% |
| May, 2024 | $1.98 | $1.47 | $0.51 | 47,416,477.0 | -12.14% |
| Apr, 2024 | $2.32 | $1.67 | $0.65 | 42,035,157.0 | -22.42% |
| Mar, 2024 | $2.40 | $2.12 | $0.28 | 37,905,032.0 | -4.70% |
| Feb, 2024 | $3.15 | $2.15 | $1.00 | 48,032,670.0 | -21.48% |
| Jan, 2024 | $3.50 | $2.98 | $0.52 | 24,613,783.0 | -14.12% |
Gopro Inc Stock (GPRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.80 | $3.21 | $0.59 | 34,031,227.0 | -3.88% |
| Nov, 2023 | $3.78 | $2.48 | $1.30 | 43,618,914.0 | +43.82% |
| Oct, 2023 | $3.14 | $2.41 | $0.73 | 26,568,209.0 | -20.06% |
| Sep, 2023 | $3.71 | $3.10 | $0.61 | 21,531,217.0 | -13.62% |
| Aug, 2023 | $4.17 | $3.52 | $0.645 | 39,663,568.0 | -11.12% |
| Jul, 2023 | $4.45 | $3.95 | $0.50 | 20,912,099.0 | -1.21% |
| Jun, 2023 | $4.43 | $4.04 | $0.3901 | 22,492,774.0 | -1.43% |
| May, 2023 | $4.41 | $3.81 | $0.60 | 35,586,909.0 | -1.87% |
| Apr, 2023 | $5.05 | $4.22 | $0.83 | 22,007,425.0 | -14.91% |
| Mar, 2023 | $5.42 | $4.76 | $0.66 | 27,468,136.0 | -3.08% |
| Feb, 2023 | $6.57 | $5.11 | $1.46 | 42,694,567.0 | -15.61% |
| Jan, 2023 | $6.20 | $5.01 | $1.19 | 25,072,058.0 | +23.49% |
3.26%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):