GPRO - GoPro, Inc.
0.9028
0.010 1.119%
Share volume: 1,965,695
Last Updated: 03-03-2026
Consumer Goods/Photographic Equipment (Kodak Etc., But Also Xerox):
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.89
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $0.90 | $0.90 | $0.93 | $0.93 | $0.89 | $0.89 | $0.90 | $0.90 | 1,965,695 | $1,965,695.00 |
| 03-02-2026 | $0.93 | $0.93 | $0.97 | $0.97 | $0.88 | $0.88 | $0.89 | $0.89 | 3,612,422 | $3,612,422.00 |
| 02-27-2026 | $0.94 | $0.94 | $0.99 | $0.99 | $0.90 | $0.90 | $0.97 | $0.97 | 6,845,409 | $6,845,409.00 |
| 02-26-2026 | $0.86 | $0.86 | $0.91 | $0.91 | $0.84 | $0.84 | $0.87 | $0.87 | 2,077,735 | $2,077,735.00 |
| 02-25-2026 | $0.81 | $0.81 | $0.86 | $0.86 | $0.80 | $0.80 | $0.84 | $0.84 | 1,713,449 | $1,713,449.00 |
| 02-24-2026 | $0.80 | $0.80 | $0.82 | $0.82 | $0.78 | $0.78 | $0.79 | $0.79 | 1,818,057 | $1,818,057.00 |
| 02-23-2026 | $0.80 | $0.80 | $0.84 | $0.84 | $0.78 | $0.78 | $0.80 | $0.80 | 2,184,555 | $2,184,555.00 |
| 02-20-2026 | $0.82 | $0.82 | $0.85 | $0.85 | $0.79 | $0.79 | $0.81 | $0.81 | 1,892,200 | $1,892,200.00 |
| 02-19-2026 | $0.85 | $0.85 | $0.85 | $0.85 | $0.78 | $0.78 | $0.81 | $0.81 | 2,895,315 | $2,895,315.00 |
| 02-18-2026 | $0.81 | $0.81 | $0.89 | $0.89 | $0.78 | $0.78 | $0.83 | $0.83 | 3,014,979 | $3,014,979.00 |