GPRO(GPRO)
GPRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.02 | $1.06 | $1.00 | $1.00 | 4.71M |
| 5/21/2026 | $0.95 | $1.02 | $0.94 | $0.99 | 5.61M |
| 5/20/2026 | $1.01 | $1.02 | $0.95 | $0.96 | 6.46M |
| 5/19/2026 | $1.05 | $1.07 | $1.00 | $1.00 | 9.54M |
| 5/18/2026 | $1.12 | $1.18 | $1.07 | $1.07 | 5.13M |
| 5/15/2026 | $1.09 | $1.17 | $1.09 | $1.11 | 5.15M |
| 5/14/2026 | $1.08 | $1.20 | $1.07 | $1.11 | 8.69M |
| 5/13/2026 | $1.13 | $1.16 | $1.04 | $1.10 | 9.86M |
| 5/12/2026 | $1.21 | $1.25 | $1.07 | $1.13 | 14.07M |
| 5/11/2026 | $1.36 | $1.44 | $1.29 | $1.32 | 15.10M |
| 5/8/2026 | $1.38 | $1.44 | $1.33 | $1.37 | 4.57M |
| 5/7/2026 | $1.40 | $1.47 | $1.39 | $1.39 | 4.40M |
| 5/6/2026 | $1.47 | $1.48 | $1.38 | $1.40 | 5.22M |
| 5/5/2026 | $1.47 | $1.48 | $1.32 | $1.46 | 9.75M |
| 5/4/2026 | $1.75 | $1.75 | $1.41 | $1.44 | 11.27M |
| 5/1/2026 | $1.65 | $1.83 | $1.59 | $1.73 | 10.83M |
| 4/30/2026 | $1.50 | $1.70 | $1.46 | $1.65 | 11.68M |
| 4/29/2026 | $1.54 | $1.57 | $1.44 | $1.49 | 7.19M |
| 4/28/2026 | $1.38 | $1.55 | $1.35 | $1.52 | 9.60M |
| 4/27/2026 | $1.33 | $1.43 | $1.25 | $1.38 | 8.74M |
| 4/24/2026 | $1.33 | $1.43 | $1.30 | $1.33 | 8.36M |
| 4/23/2026 | $1.31 | $1.34 | $1.20 | $1.29 | 7.70M |
| 4/22/2026 | $1.42 | $1.46 | $1.30 | $1.33 | 9.26M |
| 4/21/2026 | $1.29 | $1.48 | $1.24 | $1.40 | 11.74M |
| 4/20/2026 | $1.21 | $1.32 | $1.20 | $1.28 | 7.47M |
| 4/17/2026 | $1.24 | $1.40 | $1.20 | $1.28 | 19.58M |
| 4/16/2026 | $1.11 | $1.27 | $1.04 | $1.20 | 16.46M |
| 4/15/2026 | $0.90 | $1.15 | $0.89 | $1.12 | 25.73M |
| 4/14/2026 | $1.11 | $1.14 | $0.87 | $0.88 | 40.52M |
| 4/13/2026 | $0.81 | $0.97 | $0.78 | $0.93 | 23.03M |
| 4/10/2026 | $0.75 | $0.81 | $0.74 | $0.77 | 2.52M |
| 4/9/2026 | $0.76 | $0.78 | $0.73 | $0.74 | 1.76M |
| 4/8/2026 | $0.78 | $0.82 | $0.75 | $0.77 | 2.97M |
| 4/7/2026 | $0.76 | $0.77 | $0.73 | $0.74 | 1.90M |
| 4/6/2026 | $0.77 | $0.80 | $0.75 | $0.78 | 2.40M |
| 4/2/2026 | $0.72 | $0.77 | $0.71 | $0.77 | 1.73M |
| 4/1/2026 | $0.79 | $0.79 | $0.71 | $0.72 | 3.09M |
| 3/31/2026 | $0.68 | $0.77 | $0.67 | $0.77 | 4.10M |
| 3/30/2026 | $0.66 | $0.72 | $0.64 | $0.67 | 3.59M |
| 3/27/2026 | $0.67 | $0.67 | $0.64 | $0.64 | 2.48M |
| 3/26/2026 | $0.68 | $0.72 | $0.66 | $0.67 | 1.97M |
| 3/25/2026 | $0.67 | $0.70 | $0.67 | $0.68 | 2.40M |
| 3/24/2026 | $0.67 | $0.68 | $0.59 | $0.65 | 2.60M |
| 3/23/2026 | $0.63 | $0.71 | $0.63 | $0.66 | 5.34M |
| 3/20/2026 | $0.68 | $0.69 | $0.59 | $0.63 | 9.60M |
| 3/19/2026 | $0.69 | $0.70 | $0.67 | $0.68 | 2.06M |
| 3/18/2026 | $0.72 | $0.72 | $0.69 | $0.70 | 1.91M |
| 3/17/2026 | $0.71 | $0.73 | $0.70 | $0.70 | 2.03M |
| 3/16/2026 | $0.75 | $0.75 | $0.71 | $0.71 | 2.03M |
| 3/13/2026 | $0.74 | $0.78 | $0.72 | $0.72 | 3.06M |
| 3/12/2026 | $0.76 | $0.78 | $0.73 | $0.74 | 3.19M |
| 3/11/2026 | $0.77 | $0.82 | $0.75 | $0.76 | 3.10M |
| 3/10/2026 | $0.83 | $0.84 | $0.75 | $0.75 | 5.16M |
| 3/9/2026 | $0.78 | $0.82 | $0.70 | $0.80 | 10.92M |
| 3/6/2026 | $0.88 | $0.94 | $0.76 | $0.76 | 26.27M |
| 3/5/2026 | $1.14 | $1.17 | $1.00 | $1.00 | 9.80M |
| 3/4/2026 | $0.90 | $1.10 | $0.90 | $1.08 | 5.25M |
| 3/3/2026 | $0.90 | $0.93 | $0.89 | $0.90 | 1.99M |
| 3/2/2026 | $0.93 | $0.97 | $0.88 | $0.89 | 3.61M |
| 2/27/2026 | $0.94 | $0.99 | $0.90 | $0.97 | 6.85M |
| 2/26/2026 | $0.86 | $0.91 | $0.84 | $0.87 | 2.08M |
| 2/25/2026 | $0.81 | $0.86 | $0.80 | $0.84 | 1.71M |
| 2/24/2026 | $0.80 | $0.82 | $0.78 | $0.79 | 1.82M |
| 2/23/2026 | $0.80 | $0.84 | $0.78 | $0.80 | 2.18M |