The highest closing price for GoPro (GPRO) last month was $0.66, on May 30. It was up 14.3% for the month. The latest price is $0.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $0.63 | $0.67 | $0.62 | $0.66 | 4,913,450 |
May 29 2025 | $0.64 | $0.65 | $0.63 | $0.64 | 1,890,851 |
May 28 2025 | $0.64 | $0.64 | $0.61 | $0.64 | 1,947,064 |
May 27 2025 | $0.58 | $0.65 | $0.57 | $0.65 | 5,147,875 |
May 23 2025 | $0.57 | $0.59 | $0.57 | $0.58 | 1,952,790 |
May 22 2025 | $0.59 | $0.60 | $0.57 | $0.59 | 1,691,665 |
May 21 2025 | $0.60 | $0.62 | $0.59 | $0.59 | 2,736,793 |
May 20 2025 | $0.62 | $0.63 | $0.60 | $0.62 | 3,143,015 |
May 19 2025 | $0.61 | $0.62 | $0.59 | $0.61 | 2,683,565 |
May 16 2025 | $0.60 | $0.62 | $0.59 | $0.61 | 1,930,687 |
May 15 2025 | $0.58 | $0.61 | $0.55 | $0.60 | 3,400,398 |
May 14 2025 | $0.62 | $0.67 | $0.61 | $0.61 | 5,222,835 |
May 13 2025 | $0.59 | $0.61 | $0.54 | $0.60 | 4,720,194 |
May 12 2025 | $0.65 | $0.65 | $0.59 | $0.62 | 3,342,627 |
May 09 2025 | $0.61 | $0.64 | $0.60 | $0.62 | 2,220,641 |
May 08 2025 | $0.60 | $0.62 | $0.59 | $0.61 | 3,536,364 |
May 07 2025 | $0.58 | $0.61 | $0.56 | $0.59 | 3,811,976 |
May 06 2025 | $0.58 | $0.59 | $0.55 | $0.56 | 1,397,855 |
May 05 2025 | $0.59 | $0.61 | $0.58 | $0.59 | 1,535,535 |
May 02 2025 | $0.60 | $0.60 | $0.57 | $0.60 | 1,808,835 |
May 01 2025 | $0.58 | $0.59 | $0.57 | $0.59 | 1,762,639 |
Daily pricing data for GoPro dates back to 6/26/2014, and may be incomplete.
