| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $1.65 | $1.83 | $1.04 | $1.11 | 97,353,479 |
April 2026 | $0.79 | $1.70 | $0.71 | $1.65 | 223,434,800 |
March 2026 | $0.93 | $1.17 | $0.59 | $0.77 | 112,453,392 |
February 2026 | $1.15 | $1.18 | $0.78 | $0.97 | 72,661,878 |
January 2026 | $1.43 | $1.57 | $1.14 | $1.16 | 46,438,000 |
December 2025 | $1.60 | $1.92 | $1.40 | $1.41 | 64,881,610 |
November 2025 | $1.95 | $1.96 | $1.41 | $1.63 | 73,983,370 |
October 2025 | $2.12 | $2.73 | $1.88 | $1.97 | 212,326,363 |
September 2025 | $1.48 | $3.05 | $1.41 | $2.12 | 257,709,388 |
August 2025 | $1.26 | $1.88 | $1.16 | $1.56 | 182,431,225 |
July 2025 | $0.74 | $2.37 | $0.71 | $1.29 | 407,587,833 |
June 2025 | $0.66 | $1.02 | $0.60 | $0.76 | 106,370,814 |
May 2025 | $0.58 | $0.67 | $0.54 | $0.66 | 60,797,654 |
April 2025 | $0.66 | $0.67 | $0.40 | $0.58 | 100,277,057 |
March 2025 | $0.75 | $0.86 | $0.64 | $0.66 | 117,441,059 |
February 2025 | $0.93 | $1.14 | $0.73 | $0.75 | 85,388,906 |
January 2025 | $1.09 | $1.19 | $0.97 | $0.97 | 28,814,372 |
December 2024 | $1.23 | $1.36 | $1.07 | $1.09 | 34,398,142 |
November 2024 | $1.37 | $1.69 | $1.12 | $1.23 | 44,170,968 |
October 2024 | $1.36 | $1.56 | $1.25 | $1.35 | 20,964,860 |
September 2024 | $1.28 | $1.42 | $1.21 | $1.36 | 21,837,959 |
August 2024 | $1.51 | $1.54 | $1.16 | $1.28 | 35,893,530 |
July 2024 | $1.41 | $1.76 | $1.32 | $1.52 | 33,853,840 |
June 2024 | $1.55 | $1.68 | $1.28 | $1.42 | 40,698,458 |
May 2024 | $1.75 | $1.98 | $1.47 | $1.52 | 48,697,556 |
Daily pricing data for GoPro dates back to 6/26/2014, and may be incomplete.