• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.880 +0.050 (+2.73%)
    Streaming Delayed Price Updated: 10:51 AM EST, Dec 8, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 05, 2025 1.810 1.830 1.770 1.830 3,269,040 -0.01(-0.54%)
    Dec 04, 2025 1.830 1.880 1.800 1.840 3,735,445 -0.01(-0.54%)
    Dec 03, 2025 1.730 1.850 1.675 1.850 5,051,463 +0.15(+8.82%)
    Dec 02, 2025 1.660 1.750 1.622 1.700 3,036,022 +0.05(+3.03%)
    Dec 01, 2025 1.600 1.750 1.570 1.650 4,129,659 +0.02(+1.23%)
    Nov 28, 2025 1.640 1.649 1.601 1.630 1,159,644 +0.00(+0.00%)
    Nov 26, 2025 1.620 1.680 1.570 1.630 3,218,207 +0.01(+0.62%)
    Nov 25, 2025 1.640 1.650 1.555 1.620 2,287,312 -0.04(-2.41%)
    Nov 24, 2025 1.510 1.660 1.500 1.660 5,365,544 +0.15(+9.93%)
    Nov 21, 2025 1.430 1.530 1.410 1.510 3,236,392 +0.06(+4.14%)
    Nov 20, 2025 1.570 1.600 1.430 1.450 4,002,550 -0.08(-5.23%)
    Nov 19, 2025 1.570 1.610 1.520 1.530 2,298,141 -0.04(-2.55%)
    Nov 18, 2025 1.510 1.580 1.490 1.570 2,662,967 +0.03(+1.95%)
    Nov 17, 2025 1.550 1.600 1.510 1.540 2,908,032 -0.04(-2.53%)
    Nov 14, 2025 1.490 1.670 1.490 1.580 4,053,140 +0.07(+4.64%)
    Nov 13, 2025 1.620 1.630 1.490 1.510 4,047,030 -0.13(-7.93%)
    Nov 12, 2025 1.580 1.675 1.580 1.640 3,321,341 +0.07(+4.46%)
    Nov 11, 2025 1.610 1.620 1.533 1.570 3,404,388 -0.03(-1.88%)
    Nov 10, 2025 1.590 1.650 1.550 1.600 3,785,012 +0.07(+4.58%)
    Nov 07, 2025 1.600 1.610 1.450 1.530 9,183,591 -0.17(-10.00%)
    Nov 06, 2025 1.790 1.790 1.650 1.700 5,439,309 -0.07(-3.95%)
    Nov 05, 2025 1.690 1.800 1.680 1.770 4,083,047 +0.08(+4.73%)
    Nov 04, 2025 1.760 1.780 1.670 1.690 4,934,820 -0.15(-8.15%)
    Nov 03, 2025 1.950 1.959 1.830 1.840 4,274,918 -0.13(-6.60%)
    Oct 31, 2025 1.950 1.980 1.880 1.970 4,476,414 +0.06(+3.14%)
    Oct 30, 2025 1.950 1.990 1.895 1.910 3,763,277 -0.06(-3.05%)
    Oct 29, 2025 2.090 2.090 1.950 1.970 6,598,978 -0.12(-5.74%)
    Oct 28, 2025 2.090 2.127 2.010 2.090 6,415,174 -0.03(-1.42%)
    Oct 27, 2025 2.160 2.190 2.095 2.120 5,983,969 +0.00(+0.00%)
    Oct 24, 2025 2.240 2.320 2.080 2.120 14,208,733 -0.07(-3.20%)
    Oct 23, 2025 2.220 2.510 2.160 2.190 11,790,480 -0.12(-5.19%)
    Oct 22, 2025 2.280 2.730 2.225 2.310 42,988,108 +0.11(+5.00%)
    Oct 21, 2025 2.140 2.220 2.075 2.200 5,596,027 +0.06(+2.80%)
    Oct 20, 2025 2.050 2.230 2.043 2.140 5,224,411 +0.13(+6.47%)
    Oct 17, 2025 2.000 2.100 1.990 2.010 4,684,775 -0.09(-4.29%)
    Oct 16, 2025 2.170 2.185 2.040 2.100 4,438,668 -0.06(-3.00%)
    Oct 15, 2025 2.095 2.170 2.055 2.165 4,628,105 +0.10(+5.10%)
    Oct 14, 2025 2.010 2.150 1.910 2.060 5,658,078 -0.01(-0.48%)
    Oct 13, 2025 2.060 2.100 1.970 2.070 5,754,104 +0.09(+4.55%)
    Oct 10, 2025 2.360 2.370 1.950 1.980 16,382,140 -0.37(-15.74%)
    Oct 09, 2025 2.210 2.530 2.205 2.350 11,397,450 +0.15(+6.82%)
    Oct 08, 2025 2.260 2.280 2.170 2.200 4,886,569 +0.00(+0.00%)
    Oct 07, 2025 2.350 2.360 2.184 2.200 7,423,976 -0.15(-6.38%)
    Oct 06, 2025 2.310 2.390 2.135 2.350 9,191,726 +0.09(+3.98%)
    Oct 03, 2025 2.200 2.510 2.175 2.260 13,942,226 +0.08(+3.67%)
    Oct 02, 2025 2.260 2.320 2.148 2.180 8,447,180 -0.03(-1.36%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.