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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	0.5801	0.5948	0.5715	0.5892	1,759,885	+0.01(+2.29%)
Apr 30, 2025	0.5820	0.5861	0.5400	0.5760	2,752,138	-0.03(-4.29%)
Apr 29, 2025	0.6200	0.6200	0.5776	0.6018	3,013,176	+0.00(+0.08%)
Apr 28, 2025	0.6351	0.6580	0.5879	0.6013	3,234,161	-0.03(-4.93%)
Apr 25, 2025	0.6709	0.6715	0.6047	0.6325	5,136,105	-0.01(-1.57%)
Apr 24, 2025	0.6250	0.6563	0.5827	0.6426	9,347,323	+0.10(+18.43%)
Apr 23, 2025	0.5119	0.5830	0.5100	0.5426	7,988,112	+0.05(+9.73%)
Apr 22, 2025	0.5100	0.5189	0.4851	0.4945	2,510,915	+0.00(+0.06%)
Apr 21, 2025	0.5200	0.5244	0.4827	0.4942	1,379,621	-0.03(-5.96%)
Apr 17, 2025	0.5243	0.5432	0.5139	0.5255	1,881,858	+0.00(+0.42%)
Apr 16, 2025	0.5196	0.5493	0.5102	0.5233	4,572,144	-0.00(-0.02%)
Apr 15, 2025	0.5200	0.5286	0.5015	0.5234	2,594,411	+0.01(+2.41%)
Apr 14, 2025	0.5187	0.5563	0.5000	0.5111	4,732,664	+0.02(+3.13%)
Apr 11, 2025	0.4900	0.5100	0.4714	0.4956	4,371,727	+0.01(+2.99%)
Apr 10, 2025	0.4899	0.5000	0.4601	0.4812	2,850,628	-0.01(-1.76%)
Apr 09, 2025	0.4700	0.5130	0.3980	0.4898	15,291,236	+0.00(+0.74%)
Apr 08, 2025	0.5458	0.5470	0.4805	0.4862	5,201,379	-0.03(-6.28%)
Apr 07, 2025	0.4800	0.5300	0.4500	0.5188	4,623,211	+0.01(+2.88%)
Apr 04, 2025	0.5321	0.5453	0.4601	0.5043	7,906,807	-0.04(-7.97%)
Apr 03, 2025	0.6100	0.6206	0.5480	0.5480	4,979,153	-0.08(-12.08%)
Apr 02, 2025	0.6500	0.6650	0.6201	0.6233	3,270,970	-0.03(-4.21%)
Apr 01, 2025	0.6631	0.6731	0.6417	0.6507	2,529,035	-0.01(-1.84%)
Mar 31, 2025	0.6873	0.6900	0.6530	0.6629	2,192,746	-0.03(-3.97%)
Mar 28, 2025	0.7520	0.7521	0.6900	0.6903	2,345,488	-0.04(-5.52%)
Mar 27, 2025	0.7400	0.7471	0.7112	0.7306	3,986,260	-0.00(-0.16%)
Mar 26, 2025	0.7600	0.7655	0.7220	0.7318	5,126,894	-0.03(-3.87%)
Mar 25, 2025	0.8200	0.8200	0.7579	0.7613	6,402,381	-0.05(-6.19%)
Mar 24, 2025	0.8500	0.8639	0.8000	0.8115	8,452,754	-0.03(-3.51%)
Mar 21, 2025	0.7910	0.8535	0.7501	0.8410	16,257,516	+0.06(+7.68%)
Mar 20, 2025	0.7753	0.8178	0.7600	0.7810	7,779,909	-0.00(-0.13%)
Mar 19, 2025	0.7600	0.7897	0.7595	0.7820	8,073,482	+0.02(+2.89%)
Mar 18, 2025	0.7539	0.7626	0.7320	0.7600	8,143,980	+0.01(+1.00%)
Mar 17, 2025	0.7226	0.7563	0.7195	0.7525	12,042,216	+0.04(+5.51%)
Mar 14, 2025	0.7000	0.7200	0.6751	0.7132	3,048,050	+0.02(+3.36%)
Mar 13, 2025	0.7100	0.7138	0.6853	0.6900	3,196,468	-0.03(-3.94%)
Mar 12, 2025	0.6750	0.7300	0.6402	0.7183	5,186,217	+0.06(+8.73%)
Mar 11, 2025	0.6930	0.6943	0.6382	0.6606	5,788,205	-0.03(-4.58%)
Mar 10, 2025	0.7300	0.7500	0.6920	0.6923	4,599,082	-0.04(-5.98%)
Mar 07, 2025	0.7200	0.7471	0.7100	0.7363	4,176,946	+0.02(+2.25%)
Mar 06, 2025	0.7100	0.7418	0.6952	0.7201	3,248,148	-0.01(-0.80%)
Mar 05, 2025	0.7287	0.7460	0.7132	0.7259	1,456,062	-0.00(-0.56%)
Mar 04, 2025	0.7100	0.7484	0.6810	0.7300	3,100,727	+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.