GoPro, Inc. - Class A Common Stock (GPRO)
0.9721
-0.0279 (-2.79%)
GoPro Inc is an American technology company known for its innovative cameras and related accessories that cater to action sports enthusiasts and adventure seekers
The company designs and manufactures high-definition camera systems capable of capturing immersive video and photography, often in challenging environments. GoPro's products include compact and durable cameras, as well as software and applications that facilitate content editing, sharing, and storage. Additionally, GoPro has established a community platform that connects users, enabling them to showcase their unique experiences and content. Through its focus on user-generated content and cutting-edge technology, GoPro has solidified its position as a leader in the action camera market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.00 | 1.03 | 0.97 | 0.97 | 2,727,104 | 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 | 1.03 | 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 |
| 1/02/2025 | 1.09 | 1.13 | 1.09 | 1.10 | 987,629 | 1.10 |
| 12/31/2024 | 1.12 | 0.00 | 1.12 | 1.09 | 0 | 1.09 |
| 12/30/2024 | 1.10 | 1.13 | 1.08 | 1.12 | 1,390,399 | 1.12 |
| 12/27/2024 | 1.12 | 1.12 | 1.08 | 1.11 | 1,053,716 | 1.11 |
| 12/26/2024 | 1.07 | 1.14 | 1.07 | 1.11 | 1,242,774 | 1.11 |
| 12/24/2024 | 1.12 | 1.12 | 1.07 | 1.10 | 1,381,253 | 1.10 |
| 12/23/2024 | 1.10 | 1.13 | 1.09 | 1.09 | 1,655,339 | 1.09 |
| 12/20/2024 | 1.09 | 1.14 | 1.08 | 1.09 | 2,589,452 | 1.09 |
| 12/19/2024 | 1.14 | 1.14 | 1.08 | 1.10 | 1,559,285 | 1.10 |
| 12/18/2024 | 1.19 | 1.19 | 1.09 | 1.10 | 2,189,420 | 1.10 |
| 12/17/2024 | 1.18 | 1.19 | 1.14 | 1.16 | 1,670,904 | 1.16 |
| 12/16/2024 | 1.20 | 1.21 | 1.17 | 1.17 | 1,719,282 | 1.17 |
| 12/13/2024 | 1.23 | 1.24 | 1.20 | 1.20 | 1,199,863 | 1.20 |
| 12/12/2024 | 1.25 | 1.27 | 1.21 | 1.22 | 1,442,694 | 1.22 |
| 12/11/2024 | 1.27 | 1.29 | 1.24 | 1.25 | 1,406,495 | 1.25 |
| 12/10/2024 | 1.34 | 1.34 | 1.25 | 1.26 | 1,435,140 | 1.26 |
| 12/09/2024 | 1.25 | 1.36 | 1.24 | 1.34 | 3,083,564 | 1.34 |
| 12/06/2024 | 1.21 | 1.25 | 1.20 | 1.25 | 2,116,463 | 1.25 |
| 12/05/2024 | 1.24 | 1.25 | 1.20 | 1.21 | 1,244,509 | 1.21 |
| 12/04/2024 | 1.25 | 1.26 | 1.22 | 1.25 | 1,274,048 | 1.25 |
| 12/03/2024 | 1.23 | 1.25 | 1.21 | 1.25 | 1,524,784 | 1.25 |
| 12/02/2024 | 1.23 | 1.26 | 1.22 | 1.25 | 1,492,948 | 1.25 |
| 11/29/2024 | 1.21 | 1.24 | 1.20 | 1.23 | 810,932 | 1.23 |
| 11/27/2024 | 1.20 | 1.24 | 1.19 | 1.19 | 1,207,834 | 1.19 |
| 11/26/2024 | 1.24 | 1.25 | 1.18 | 1.19 | 1,699,243 | 1.19 |
| 11/25/2024 | 1.23 | 1.29 | 1.23 | 1.25 | 2,077,338 | 1.25 |
| 11/22/2024 | 1.22 | 1.23 | 1.20 | 1.22 | 1,538,465 | 1.22 |
| 11/21/2024 | 1.13 | 1.22 | 1.13 | 1.20 | 3,453,615 | 1.20 |
| 11/20/2024 | 1.18 | 1.19 | 1.12 | 1.13 | 2,520,043 | 1.13 |
| 11/19/2024 | 1.20 | 1.20 | 1.16 | 1.16 | 2,813,143 | 1.16 |
| 11/18/2024 | 1.22 | 1.23 | 1.17 | 1.19 | 2,518,329 | 1.19 |
| 11/15/2024 | 1.30 | 1.30 | 1.20 | 1.21 | 2,159,857 | 1.21 |
| 11/14/2024 | 1.35 | 1.35 | 1.23 | 1.25 | 3,708,192 | 1.25 |
| 11/13/2024 | 1.42 | 1.43 | 1.33 | 1.35 | 2,349,810 | 1.35 |
| 11/12/2024 | 1.61 | 1.62 | 1.42 | 1.44 | 2,386,140 | 1.44 |
| 11/11/2024 | 1.56 | 1.69 | 1.53 | 1.65 | 3,340,094 | 1.65 |
| 11/08/2024 | 1.40 | 1.69 | 1.39 | 1.57 | 4,179,723 | 1.57 |
| 11/07/2024 | 1.44 | 1.50 | 1.39 | 1.45 | 2,244,234 | 1.45 |
| 11/06/2024 | 1.44 | 1.48 | 1.39 | 1.44 | 1,916,315 | 1.44 |
| 11/05/2024 | 1.34 | 1.41 | 1.33 | 1.40 | 1,253,169 | 1.40 |
| 11/04/2024 | 1.36 | 1.42 | 1.33 | 1.34 | 1,065,030 | 1.34 |
| 11/01/2024 | 1.37 | 1.40 | 1.33 | 1.37 | 834,861 | 1.37 |