GPRO - GoPro, Inc.
1.28
0 0%
Share volume: 7,314,663
Last Updated: 04-20-2026
Consumer Goods/Photographic Equipment (Kodak Etc., But Also Xerox):
0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.28
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1.21 | $1.21 | $1.32 | $1.32 | $1.20 | $1.20 | $1.28 | $1.28 | 7,314,663 | $7,314,663.00 |
| 04-17-2026 | $1.24 | $1.24 | $1.40 | $1.40 | $1.20 | $1.20 | $1.28 | $1.28 | 19,583,606 | $19,583,606.00 |
| 04-16-2026 | $1.11 | $1.11 | $1.27 | $1.27 | $1.04 | $1.04 | $1.20 | $1.20 | 16,457,188 | $16,457,188.00 |
| 04-15-2026 | $0.90 | $0.90 | $1.15 | $1.15 | $0.89 | $0.89 | $1.12 | $1.12 | 25,726,800 | $25,726,800.00 |
| 04-14-2026 | $1.11 | $1.11 | $1.14 | $1.14 | $0.87 | $0.87 | $0.88 | $0.88 | 40,521,992 | $40,521,992.00 |
| 04-13-2026 | $0.81 | $0.81 | $0.97 | $0.97 | $0.78 | $0.78 | $0.93 | $0.93 | 23,025,677 | $23,025,677.00 |
| 04-10-2026 | $0.75 | $0.75 | $0.81 | $0.81 | $0.74 | $0.74 | $0.77 | $0.77 | 2,524,998 | $2,524,998.00 |
| 04-09-2026 | $0.76 | $0.76 | $0.78 | $0.78 | $0.73 | $0.73 | $0.74 | $0.74 | 1,760,282 | $1,760,282.00 |
| 04-08-2026 | $0.78 | $0.78 | $0.82 | $0.82 | $0.75 | $0.75 | $0.77 | $0.77 | 2,968,159 | $2,968,159.00 |
| 04-07-2026 | $0.76 | $0.76 | $0.77 | $0.77 | $0.73 | $0.73 | $0.74 | $0.74 | 1,898,323 | $1,898,323.00 |