Skip to main content
GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
0.760
-0.240 (-24.00%)
At close: Mar 6, 2026, 4:00 PM EST
0.800
+0.040 (5.26%)
After-hours: Mar 6, 2026, 7:56 PM EST

GoPro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.880.940.760.760.76-24.00%26,058,360
Mar 5, 20261.141.171.001.001.00-7.41%9,033,398
Mar 4, 20260.901.100.901.081.0819.63%4,956,395
Mar 3, 20260.900.930.890.900.901.13%1,965,321
Mar 2, 20260.930.970.880.890.89-7.76%3,570,929
Feb 27, 20260.940.990.900.970.9711.52%6,845,409
Feb 26, 20260.860.910.840.870.873.31%2,077,735
Feb 25, 20260.810.860.800.840.846.26%1,713,449
Feb 24, 20260.800.820.780.790.79-1.19%1,818,057
Feb 23, 20260.800.840.780.800.80-0.62%2,184,555
Feb 20, 20260.820.850.790.810.81-0.31%1,892,200
Feb 19, 20260.850.850.780.810.81-2.91%2,895,315
Feb 18, 20260.810.890.780.830.833.11%3,014,979
Feb 17, 20260.880.890.800.810.81-6.18%3,283,046
Feb 13, 20260.870.960.860.860.860.15%3,583,925
Feb 12, 20260.950.960.830.860.86-8.00%3,083,947
Feb 11, 20261.041.050.930.930.93-10.29%3,327,497
Feb 10, 20261.021.051.001.041.041.96%3,434,069
Feb 9, 20261.001.060.981.021.022.00%4,831,155
Feb 6, 20260.991.030.951.001.001.22%3,528,670
Feb 5, 20261.051.070.930.990.99-6.80%9,940,660
Feb 4, 20261.161.171.041.061.06-8.62%5,417,390
Feb 3, 20261.101.181.091.161.166.42%4,728,050
Feb 2, 20261.151.181.071.091.09-6.03%5,061,770
Jan 30, 20261.191.201.141.161.16-4.13%2,716,811
Jan 29, 20261.221.231.161.211.21-0.82%2,583,655
Jan 28, 20261.291.301.211.221.22-5.43%2,267,123
Jan 27, 20261.261.311.251.291.293.20%2,088,734
Jan 26, 20261.281.291.251.251.25-3.85%1,534,403
Jan 23, 20261.341.371.291.301.30-2.26%1,805,058
Jan 22, 20261.321.361.321.331.332.31%2,137,614
Jan 21, 20261.291.331.261.301.300.78%2,598,903
Jan 20, 20261.331.341.281.291.29-5.84%2,806,317
Jan 16, 20261.391.401.361.371.37-2.14%1,867,598
Jan 15, 20261.381.421.341.401.400.72%2,496,121
Jan 14, 20261.411.421.361.391.39-1.42%2,596,870
Jan 13, 20261.471.481.401.411.41-3.42%3,076,660
Jan 12, 20261.461.501.431.461.46-1,728,584
Jan 9, 20261.491.501.441.461.46-1.35%2,030,106
Jan 8, 20261.471.541.451.481.48-1,999,644
Jan 7, 20261.491.571.471.481.48-2,167,073
Jan 6, 20261.501.511.431.481.48-1.33%2,455,377
Jan 5, 20261.451.521.431.501.502.74%2,112,183
Jan 2, 20261.431.461.381.461.463.55%3,369,166
Dec 31, 20251.461.471.401.411.41-4.08%3,132,738
Dec 30, 20251.501.521.451.471.47-1.34%2,200,200
Dec 29, 20251.571.581.491.491.49-6.29%2,407,590
Dec 26, 20251.571.611.551.591.591.27%2,004,271
Dec 24, 20251.581.601.551.571.57-0.63%684,247
Dec 23, 20251.571.601.551.581.58-1.25%1,769,357
Dec 22, 20251.621.631.561.601.60-1.23%2,441,057
Dec 19, 20251.591.621.541.621.621.89%3,871,825
Dec 18, 20251.551.611.541.591.594.61%2,766,177
Dec 17, 20251.551.581.501.521.52-1.94%2,483,322
Dec 16, 20251.581.601.511.551.55-1.90%2,331,405
Dec 15, 20251.721.741.571.581.58-8.67%3,507,390
Dec 12, 20251.751.791.721.731.73-0.57%2,704,921
Dec 11, 20251.751.801.701.741.74-1.14%2,707,067
Dec 10, 20251.861.881.751.761.76-5.88%3,701,406
Dec 9, 20251.861.911.781.871.87-0.53%3,196,701
Dec 8, 20251.831.921.791.881.882.73%3,732,058
Dec 5, 20251.811.831.771.831.83-0.54%3,269,039
Dec 4, 20251.831.881.801.841.84-0.54%3,745,724
Dec 3, 20251.731.851.681.851.858.82%5,061,804
Dec 2, 20251.661.751.621.701.703.03%3,039,481
Dec 1, 20251.601.751.571.651.651.23%4,130,621
Nov 28, 20251.641.651.601.631.63-1,159,644
Nov 26, 20251.621.681.571.631.630.62%3,218,206
Nov 25, 20251.641.651.561.621.62-2.41%2,294,892
Nov 24, 20251.511.661.501.661.669.93%5,374,780
Nov 21, 20251.431.531.411.511.514.14%3,236,392
Nov 20, 20251.571.601.431.451.45-5.23%4,024,834
Nov 19, 20251.571.611.521.531.53-2.55%2,303,584
Nov 18, 20251.511.581.491.571.571.95%2,664,395
Nov 17, 20251.551.601.511.541.54-2.53%2,913,150
Nov 14, 20251.491.671.491.581.584.64%4,053,137
Nov 13, 20251.621.631.491.511.51-7.93%4,145,081
Nov 12, 20251.581.681.581.641.644.46%3,331,858
Nov 11, 20251.611.621.531.571.57-1.88%3,410,700
Nov 10, 20251.591.651.551.601.604.58%3,813,558
Nov 7, 20251.601.611.451.531.53-10.00%9,183,590
Nov 6, 20251.791.791.651.701.70-3.95%5,525,911
Nov 5, 20251.691.801.681.771.774.73%4,085,569
Nov 4, 20251.761.781.671.691.69-8.15%4,954,205
Nov 3, 20251.951.961.831.841.84-6.60%4,290,158
Oct 31, 20251.951.981.881.971.973.14%4,476,405
Oct 30, 20251.951.991.901.911.91-3.05%3,768,314
Oct 29, 20252.092.091.951.971.97-5.74%6,617,746
Oct 28, 20252.092.132.012.092.09-1.42%6,430,739
Oct 27, 20252.162.192.102.122.12-5,994,206
Oct 24, 20252.242.322.082.122.12-3.20%14,208,730
Oct 23, 20252.222.512.162.192.19-5.19%11,835,048
Oct 22, 20252.282.732.232.312.315.00%43,016,024
Oct 21, 20252.142.222.082.202.202.80%5,610,204
Oct 20, 20252.052.232.042.142.146.47%5,227,396
Oct 17, 20252.002.101.992.012.01-4.29%4,684,771
Oct 16, 20252.172.192.042.102.10-3.00%4,463,004
Oct 15, 20252.102.172.062.172.175.10%4,629,077
Oct 14, 20252.012.151.912.062.06-0.48%5,680,250
Oct 13, 20252.062.101.972.072.074.55%5,760,446