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

Historical Prices For GoPro, Inc. - Class A Common Stock (GPRO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.65	0.67	0.62	0.62	3,270,970	0.62
4/01/2025	0.66	0.67	0.64	0.65	2,529,035	0.65
3/31/2025	0.69	0.69	0.65	0.66	2,192,746	0.66
3/28/2025	0.75	0.75	0.69	0.69	2,345,488	0.69
3/27/2025	0.74	0.75	0.71	0.73	3,986,260	0.73
3/26/2025	0.76	0.77	0.72	0.73	5,126,894	0.73
3/25/2025	0.82	0.82	0.76	0.76	6,402,381	0.76
3/24/2025	0.85	0.86	0.80	0.81	8,452,754	0.81
3/21/2025	0.79	0.85	0.75	0.84	16,257,516	0.84
3/20/2025	0.78	0.82	0.76	0.78	7,779,909	0.78
3/19/2025	0.76	0.79	0.76	0.78	8,073,482	0.78
3/18/2025	0.75	0.76	0.73	0.76	8,143,980	0.76
3/17/2025	0.72	0.76	0.72	0.75	12,042,216	0.75
3/14/2025	0.70	0.72	0.68	0.71	3,048,050	0.71
3/13/2025	0.71	0.71	0.69	0.69	3,196,468	0.69
3/12/2025	0.68	0.73	0.64	0.72	5,186,217	0.72
3/11/2025	0.69	0.69	0.64	0.66	5,788,205	0.66
3/10/2025	0.73	0.75	0.69	0.69	4,599,082	0.69
3/07/2025	0.72	0.75	0.71	0.74	4,176,946	0.74
3/06/2025	0.71	0.74	0.70	0.72	3,248,148	0.72
3/05/2025	0.73	0.75	0.71	0.73	1,456,062	0.73
3/04/2025	0.71	0.75	0.68	0.73	3,100,727	0.73
3/03/2025	0.75	0.75	0.72	0.72	2,749,534	0.72
2/28/2025	0.77	0.77	0.73	0.75	2,063,822	0.75
2/27/2025	0.77	0.79	0.75	0.76	2,957,342	0.76
2/26/2025	0.80	0.81	0.78	0.78	2,888,811	0.78
2/25/2025	0.79	0.80	0.76	0.78	3,128,379	0.78
2/24/2025	0.79	0.80	0.76	0.79	2,544,287	0.79
2/21/2025	0.83	0.83	0.78	0.78	3,574,833	0.78
2/20/2025	0.85	0.85	0.81	0.83	1,989,837	0.83
2/19/2025	0.88	0.88	0.82	0.85	3,645,436	0.85
2/18/2025	0.80	0.90	0.78	0.89	8,233,655	0.89
2/14/2025	0.84	0.86	0.79	0.80	3,411,634	0.80
2/13/2025	0.81	0.84	0.77	0.83	3,914,809	0.83
2/12/2025	0.80	0.80	0.77	0.80	5,060,362	0.80
2/11/2025	0.87	0.88	0.79	0.80	6,765,984	0.80
2/10/2025	0.90	0.91	0.86	0.88	6,254,668	0.88
2/07/2025	0.89	0.94	0.85	0.90	10,395,605	0.90
2/06/2025	1.11	1.14	1.05	1.08	5,159,455	1.08
2/05/2025	1.00	1.10	0.96	1.09	5,621,378	1.09
2/04/2025	0.91	0.97	0.90	0.97	2,660,643	0.97
2/03/2025	0.93	0.95	0.89	0.89	4,517,998	0.89
1/31/2025	1.00	1.03	0.97	0.97	2,736,978	0.97
1/30/2025	1.01	1.04	1.00	1.00	1,129,912	1.00
1/29/2025	1.01	1.02	1.00	1.01	1,655,636	1.01
1/28/2025	1.03	1.04	1.00	1.01	1,620,804	1.01
1/27/2025	1.04	1.06	1.04	1.03	1,476,230	1.03
1/24/2025	1.07	1.07	1.04	1.04	1,915,892	1.04
1/23/2025	1.07	1.08	1.05	1.06	1,229,353	1.06
1/22/2025	1.09	1.12	1.07	1.07	1,007,836	1.07
1/21/2025	1.05	1.10	1.05	1.10	1,381,786	1.10
1/17/2025	1.07	1.08	1.05	1.05	1,125,147	1.05
1/16/2025	1.07	1.08	1.05	1.07	1,114,241	1.07
1/15/2025	1.05	1.08	1.05	1.06	1,485,332	1.06
1/14/2025	1.07	1.08	1.04	1.05	1,077,647	1.05
1/13/2025	1.07	1.08	1.03	1.07	1,547,201	1.07
1/10/2025	1.10	1.10	1.06	1.08	1,741,637	1.08
1/08/2025	1.12	1.13	1.08	1.10	1,536,353	1.10
1/07/2025	1.16	1.18	1.12	1.13	1,006,243	1.13
1/06/2025	1.14	1.19	1.14	1.15	1,426,532	1.15
1/03/2025	1.09	1.14	1.09	1.14	1,474,055	1.14