Skip to main content

GoPro, Inc. - Class A Common Stock (NQ:GPRO)

0.7573 +0.0060 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.7600 0.7656 0.6721 0.7573 9,609,005 +0.01(+0.80%)
Jun 27, 2025 0.8200 0.8200 0.7513 0.7513 20,483,400 -0.06(-7.06%)
Jun 26, 2025 0.8505 0.8550 0.8000 0.8084 2,371,807 -0.03(-3.65%)
Jun 25, 2025 0.8580 0.8683 0.8122 0.8390 1,548,691 -0.01(-1.61%)
Jun 24, 2025 0.8500 0.8893 0.8500 0.8527 1,894,994 -0.01(-0.79%)
Jun 23, 2025 0.8900 0.9000 0.8338 0.8595 2,643,627 -0.05(-5.32%)
Jun 20, 2025 0.8900 0.9346 0.8707 0.9078 8,736,923 +0.04(+4.42%)
Jun 18, 2025 0.8300 0.9499 0.8300 0.8694 4,515,610 +0.03(+4.13%)
Jun 17, 2025 0.8850 0.8892 0.8300 0.8349 2,194,821 -0.05(-5.22%)
Jun 16, 2025 0.8200 0.9056 0.8110 0.8809 3,425,793 +0.09(+10.81%)
Jun 13, 2025 0.8156 0.8380 0.7800 0.7950 2,454,370 -0.05(-5.92%)
Jun 12, 2025 0.8310 0.9000 0.8257 0.8450 2,191,569 -0.02(-1.78%)
Jun 11, 2025 0.8590 0.8699 0.8137 0.8603 3,304,152 +0.01(+0.67%)
Jun 10, 2025 0.8981 0.9200 0.8500 0.8546 4,577,082 -0.03(-3.10%)
Jun 09, 2025 0.8070 1.020 0.7669 0.8819 15,086,300 +0.09(+11.18%)
Jun 06, 2025 0.7000 0.8300 0.7000 0.7932 7,622,144 +0.11(+15.61%)
Jun 05, 2025 0.6900 0.7399 0.6743 0.6861 3,775,929 +0.00(+0.00%)
Jun 04, 2025 0.6650 0.6948 0.6650 0.6861 2,109,322 +0.02(+3.17%)
Jun 03, 2025 0.6260 0.6716 0.6101 0.6650 3,179,194 +0.03(+5.01%)
Jun 02, 2025 0.6600 0.6600 0.6000 0.6333 4,501,607 -0.03(-4.48%)
May 30, 2025 0.6304 0.6700 0.6200 0.6630 4,913,452 +0.02(+3.82%)
May 29, 2025 0.6350 0.6470 0.6263 0.6386 1,882,758 +0.00(+0.57%)
May 28, 2025 0.6355 0.6400 0.6133 0.6350 1,931,582 -0.01(-2.16%)
May 27, 2025 0.5810 0.6500 0.5717 0.6490 5,144,860 +0.07(+12.54%)
May 23, 2025 0.5700 0.5871 0.5651 0.5767 1,952,790 -0.01(-1.80%)
May 22, 2025 0.5862 0.6000 0.5700 0.5873 1,675,546 -0.01(-1.03%)
May 21, 2025 0.6000 0.6162 0.5863 0.5934 2,732,065 -0.03(-4.29%)
May 20, 2025 0.6152 0.6251 0.5964 0.6200 3,138,352 +0.02(+2.48%)
May 19, 2025 0.6050 0.6167 0.5850 0.6050 2,360,933 -0.00(-0.54%)
May 16, 2025 0.6000 0.6180 0.5901 0.6083 1,930,687 +0.00(+0.75%)
May 15, 2025 0.5779 0.6136 0.5511 0.6038 3,399,137 -0.01(-1.08%)
May 14, 2025 0.6162 0.6650 0.6050 0.6104 5,221,341 +0.01(+1.31%)
May 13, 2025 0.5900 0.6062 0.5400 0.6025 4,686,060 -0.01(-2.18%)
May 12, 2025 0.6500 0.6500 0.5936 0.6159 3,335,893 +0.00(+0.11%)
May 09, 2025 0.6109 0.6383 0.6010 0.6152 2,220,641 +0.01(+1.18%)
May 08, 2025 0.6000 0.6224 0.5926 0.6080 3,523,789 +0.02(+2.60%)
May 07, 2025 0.5785 0.6120 0.5586 0.5926 3,807,267 +0.03(+5.37%)
May 06, 2025 0.5815 0.5899 0.5535 0.5624 1,391,385 -0.02(-4.14%)
May 05, 2025 0.5929 0.6100 0.5815 0.5867 1,534,515 -0.01(-1.39%)
May 02, 2025 0.6000 0.6043 0.5700 0.5950 1,808,835 +0.01(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.