Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gopro (GPRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.7945 0.90 0.7821 0.8825 246,747
17th Jul 2025 (Thu) 0.7751 0.8095 0.7751 0.7838 56,867
16th Jul 2025 (Wed) 0.7733 0.7846 0.75 0.7751 48,148
15th Jul 2025 (Tue) 0.83 0.8356 0.76 0.76 92,402
14th Jul 2025 (Mon) 0.7852 0.81 0.776 0.82 19,150
11th Jul 2025 (Fri) 0.8153 0.8153 0.781 0.79 62,773
10th Jul 2025 (Thu) 0.7838 0.8186 0.7744 0.819 37,158
9th Jul 2025 (Wed) 0.81 0.81 0.77 0.7839 42,064
8th Jul 2025 (Tue) 0.75 0.7899 0.7357 0.7875 67,457
7th Jul 2025 (Mon) 0.7434 0.7743 0.7368 0.7556 54,151
4th Jul 2025 (Fri) 0.736 0.743 0.7194 0.7448 79,636
3rd Jul 2025 (Thu) 0.736 0.743 0.7194 0.7448 79,636
2nd Jul 2025 (Wed) 0.7255 0.7425 0.7241 0.74 34,632
1st Jul 2025 (Tue) 0.731 0.7429 0.7055 0.7256 93,208
30th Jun 2025 (Mon) 0.752 0.7656 0.6725 0.7573 248,164
27th Jun 2025 (Fri) 0.8141 0.8158 0.7686 0.7513 213,472
26th Jun 2025 (Thu) 0.8468 0.8473 0.80 0.8084 96,559
25th Jun 2025 (Wed) 0.857 0.8645 0.8122 0.839 63,687
24th Jun 2025 (Tue) 0.8862 0.887 0.851 0.8527 36,485
23rd Jun 2025 (Mon) 0.89 0.8936 0.8346 0.8595 65,886
20th Jun 2025 (Fri) 0.8889 0.9342 0.8711 0.9078 116,408
19th Jun 2025 (Thu) 0.84 0.9499 0.8305 0.8694 223,846
18th Jun 2025 (Wed) 0.84 0.9499 0.8305 0.8694 223,846
17th Jun 2025 (Tue) 0.87 0.8816 0.83 0.8349 53,485
16th Jun 2025 (Mon) 0.8279 0.9026 0.8243 0.8809 103,396
13th Jun 2025 (Fri) 0.8202 0.8352 0.7835 0.795 44,150
12th Jun 2025 (Thu) 0.83 0.90 0.8295 0.845 100,802
11th Jun 2025 (Wed) 0.8559 0.8688 0.818 0.8603 86,560
10th Jun 2025 (Tue) 0.91 0.92 0.85 0.8546 103,966
9th Jun 2025 (Mon) 0.807 1.02 0.77 0.8819 680,155
6th Jun 2025 (Fri) 0.71 0.8297 0.71 0.7932 133,408
5th Jun 2025 (Thu) 0.6896 0.7389 0.6744 0.6861 101,990
4th Jun 2025 (Wed) 0.6651 0.6938 0.6651 0.6861 34,979
3rd Jun 2025 (Tue) 0.6289 0.6715 0.6158 0.665 150,898
2nd Jun 2025 (Mon) 0.66 0.66 0.6013 0.6333 198,964
30th May 2025 (Fri) 0.6415 0.67 0.62 0.663 84,361
29th May 2025 (Thu) 0.6324 0.647 0.6286 0.6386 48,429
28th May 2025 (Wed) 0.6231 0.635 0.6161 0.6347 44,167
27th May 2025 (Tue) 0.5732 0.6499 0.5732 0.6371 201,355
26th May 2025 (Mon) 0.5767 0.5767 0.5767 0.5767 0
24th May 2025 (Sat) 0.5751 0.5751 0.5651 0.5767 76,298
23rd May 2025 (Fri) 0.5751 0.5751 0.5651 0.5693 76,298
22nd May 2025 (Thu) 0.5763 0.5976 0.5763 0.5927 36,630
21st May 2025 (Wed) 0.6036 0.6103 0.5876 0.5929 58,459
FTSE 100 Latest
Value9,002.70
Change10.58