The highest closing price for GoPro (GPRO) last month was $1.80, on August 26. It was up 23.8% for the month. The latest price is $2.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $1.60 | $1.65 | $1.52 | $1.56 | 5,887,296 |
August 28 2025 | $1.71 | $1.75 | $1.61 | $1.66 | 9,003,531 |
August 27 2025 | $1.77 | $1.78 | $1.63 | $1.70 | 9,797,838 |
August 26 2025 | $1.56 | $1.88 | $1.48 | $1.80 | 30,640,944 |
August 25 2025 | $1.22 | $1.65 | $1.21 | $1.65 | 45,260,532 |
August 22 2025 | $1.24 | $1.26 | $1.20 | $1.21 | 3,254,547 |
August 21 2025 | $1.22 | $1.25 | $1.18 | $1.22 | 2,759,407 |
August 20 2025 | $1.26 | $1.31 | $1.21 | $1.23 | 4,692,746 |
August 19 2025 | $1.44 | $1.44 | $1.25 | $1.26 | 6,976,831 |
August 18 2025 | $1.35 | $1.44 | $1.32 | $1.42 | 5,572,864 |
August 15 2025 | $1.33 | $1.40 | $1.31 | $1.35 | 4,534,706 |
August 14 2025 | $1.30 | $1.34 | $1.27 | $1.31 | 3,570,864 |
August 13 2025 | $1.27 | $1.36 | $1.22 | $1.35 | 6,536,779 |
August 12 2025 | $1.27 | $1.30 | $1.16 | $1.26 | 7,998,291 |
August 11 2025 | $1.46 | $1.46 | $1.28 | $1.31 | 8,990,398 |
August 08 2025 | $1.29 | $1.48 | $1.28 | $1.41 | 9,302,760 |
August 07 2025 | $1.31 | $1.35 | $1.28 | $1.32 | 1,922,736 |
August 06 2025 | $1.35 | $1.38 | $1.28 | $1.31 | 2,584,687 |
August 05 2025 | $1.30 | $1.33 | $1.25 | $1.32 | 3,941,098 |
August 04 2025 | $1.25 | $1.32 | $1.22 | $1.30 | 4,110,333 |
August 01 2025 | $1.26 | $1.27 | $1.17 | $1.20 | 5,092,037 |
Daily pricing data for GoPro dates back to 6/26/2014, and may be incomplete.
