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
3rd Apr 2026 (Fri) 0.7194 0.7699 0.7109 0.7684 36,493
2nd Apr 2026 (Thu) 0.7194 0.7699 0.7109 0.7684 36,493
1st Apr 2026 (Wed) 0.77 0.7737 0.7103 0.7175 142,049
31st Mar 2026 (Tue) 0.6936 0.7704 0.68 0.77 130,501
30th Mar 2026 (Mon) 0.6544 0.7149 0.65 0.6705 26,535
27th Mar 2026 (Fri) 0.665 0.665 0.6471 0.64 153,259
26th Mar 2026 (Thu) 0.6722 0.719 0.6632 0.6712 28,245
25th Mar 2026 (Wed) 0.6772 0.699 0.6653 0.6802 26,453
24th Mar 2026 (Tue) 0.6671 0.67 0.59 0.6517 163,728
23rd Mar 2026 (Mon) 0.6293 0.7058 0.6293 0.6645 75,181
20th Mar 2026 (Fri) 0.682 0.6892 0.5902 0.6255 45,178
19th Mar 2026 (Thu) 0.6861 0.70 0.6668 0.6802 24,169
18th Mar 2026 (Wed) 0.705 0.71 0.6901 0.7015 41,461
17th Mar 2026 (Tue) 0.7156 0.7281 0.70 0.70 139,869
16th Mar 2026 (Mon) 0.7341 0.74 0.7109 0.71 43,231
13th Mar 2026 (Fri) 0.7471 0.7674 0.7201 0.7242 92,212
12th Mar 2026 (Thu) 0.755 0.7784 0.7272 0.7379 73,200
11th Mar 2026 (Wed) 0.7679 0.82 0.752 0.76 63,157
10th Mar 2026 (Tue) 0.8225 0.8396 0.7501 0.75 59,675
9th Mar 2026 (Mon) 0.8048 0.8162 0.7002 0.8026 107,357
6th Mar 2026 (Fri) 0.89 0.9322 0.7602 0.76 167,389
5th Mar 2026 (Thu) 1.14 1.16 1.00 1.00 306,501
4th Mar 2026 (Wed) 0.9106 1.10 0.9106 1.08 237,985
3rd Mar 2026 (Tue) 0.90 0.932 0.888 0.9028 30,777
2nd Mar 2026 (Mon) 0.9203 0.9628 0.8861 0.8927 113,058
27th Feb 2026 (Fri) 0.94 0.9944 0.9005 0.9678 141,927
26th Feb 2026 (Thu) 0.8792 0.8892 0.8598 0.8678 52,358
25th Feb 2026 (Wed) 0.7979 0.84 0.7979 0.84 0
24th Feb 2026 (Tue) 0.7979 0.8022 0.7979 0.8022 0
23rd Feb 2026 (Mon) 0.7979 0.8378 0.7822 0.80 35,011
20th Feb 2026 (Fri) 0.8161 0.8497 0.7871 0.805 37,807
19th Feb 2026 (Thu) 0.8477 0.8477 0.7778 0.8075 68,839
18th Feb 2026 (Wed) 0.7971 0.88 0.7849 0.8317 113,918
17th Feb 2026 (Tue) 0.8811 0.8871 0.8021 0.8066 58,108
16th Feb 2026 (Mon) 0.8651 0.95 0.8603 0.8597 30,567
13th Feb 2026 (Fri) 0.8651 0.95 0.8603 0.8597 30,567
12th Feb 2026 (Thu) 0.9426 0.9426 0.8345 0.8584 39,227
11th Feb 2026 (Wed) 1.04 1.045 0.9351 0.933 70,499
10th Feb 2026 (Tue) 1.02 1.05 1.005 1.04 186,296
9th Feb 2026 (Mon) 1.01 1.06 0.9875 1.02 319,759
6th Feb 2026 (Fri) 0.9899 1.025 0.95 1.00 118,698
FTSE 100 Latest
Value10,436.29
Change71.50