Skip to main content
GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.830
-0.010 (-0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed

GoPro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.811.831.771.831.83-0.54%3,256,190
Dec 4, 20251.831.881.801.841.84-0.54%3,733,799
Dec 3, 20251.731.851.681.851.858.82%5,046,232
Dec 2, 20251.661.751.621.701.703.03%3,036,188
Dec 1, 20251.601.751.571.651.651.23%4,125,459
Nov 28, 20251.641.651.601.631.63-1,128,451
Nov 26, 20251.621.681.571.631.630.62%3,197,487
Nov 25, 20251.641.651.561.621.62-2.41%2,279,535
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
Oct 10, 20252.362.371.951.981.98-15.74%16,382,139
Oct 9, 20252.212.532.212.352.356.82%11,410,945
Oct 8, 20252.262.282.172.202.20-4,898,221
Oct 7, 20252.352.362.192.202.20-6.38%7,426,554
Oct 6, 20252.312.392.142.352.353.98%9,210,943
Oct 3, 20252.202.512.182.262.263.67%13,940,146
Oct 2, 20252.262.322.152.182.18-1.36%8,452,812
Oct 1, 20252.122.252.092.212.214.25%8,202,243
Sep 30, 20252.112.162.042.122.12-0.93%6,392,416
Sep 29, 20252.312.352.112.142.14-6.55%8,182,558
Sep 26, 20252.252.372.122.292.294.09%8,792,346
Sep 25, 20252.252.282.102.202.20-5.98%10,739,240
Sep 24, 20252.702.772.322.342.34-10.69%13,828,565
Sep 23, 20252.913.052.622.622.62-9.03%20,846,028
Sep 22, 20252.353.002.332.882.8818.52%23,543,349
Sep 19, 20252.612.632.422.432.43-4.33%12,093,115
Sep 18, 20252.402.632.342.542.549.96%15,554,499
Sep 17, 20252.362.582.222.312.31-0.86%16,904,572
Sep 16, 20252.402.442.222.332.33-2.92%12,864,102
Sep 15, 20252.082.472.072.402.4015.94%28,483,368
Sep 12, 20252.052.151.932.072.073.50%18,197,358
Sep 11, 20251.652.021.642.002.0022.70%18,106,040
Sep 10, 20251.661.701.591.631.63-2.40%5,188,863
Sep 9, 20251.711.721.591.671.67-2.91%6,513,458
Sep 8, 20251.501.731.441.721.7215.44%14,251,879
Sep 5, 20251.471.571.461.491.492.05%4,461,450
Sep 4, 20251.471.481.431.461.46-1.35%2,980,084
Sep 3, 20251.531.581.471.481.48-0.67%3,927,227
Sep 2, 20251.481.501.411.491.49-4.49%5,858,872
Aug 29, 20251.601.651.521.561.56-6.02%5,887,296
Aug 28, 20251.711.751.611.661.66-2.35%9,003,531
Aug 27, 20251.771.781.631.701.70-5.56%9,797,838
Aug 26, 20251.561.881.481.801.809.09%30,640,945
Aug 25, 20251.221.651.211.651.6536.36%45,260,531
Aug 22, 20251.241.261.201.211.21-0.82%3,254,547
Aug 21, 20251.221.251.181.221.22-0.81%2,759,407
Aug 20, 20251.261.311.211.231.23-2.38%4,692,746
Aug 19, 20251.441.441.251.261.26-11.27%6,976,831
Aug 18, 20251.351.441.321.421.425.19%5,572,864
Aug 15, 20251.331.401.311.351.353.05%4,534,706
Aug 14, 20251.301.341.271.311.31-2.96%3,570,864
Aug 13, 20251.271.361.221.351.357.14%6,536,779
Aug 12, 20251.271.301.161.261.26-3.82%7,998,291
Aug 11, 20251.461.461.281.311.31-7.09%8,990,398
Aug 8, 20251.291.481.281.411.417.22%9,302,760
Aug 7, 20251.311.351.281.321.320.38%1,922,736
Aug 6, 20251.351.381.281.311.31-0.76%2,584,687
Aug 5, 20251.301.331.251.321.321.54%3,941,098
Aug 4, 20251.251.321.221.301.308.33%4,110,333
Aug 1, 20251.261.271.171.201.20-6.98%5,092,037
Jul 31, 20251.321.371.281.291.29-3.73%4,638,159
Jul 30, 20251.301.441.301.341.343.88%7,075,262
Jul 29, 20251.391.401.231.291.29-8.51%7,191,741
Jul 28, 20251.521.551.351.411.41-6.62%10,091,782
Jul 25, 20251.471.561.341.511.512.72%14,221,994
Jul 24, 20251.481.701.361.471.47-4.55%32,968,529
Jul 23, 20252.322.371.461.541.5412.41%252,827,730
Jul 22, 20251.001.441.001.371.3741.03%39,684,395
Jul 21, 20250.911.040.910.970.9710.07%7,719,897
Jul 18, 20250.790.900.780.880.8812.59%4,816,364
Jul 17, 20250.780.810.760.780.781.12%2,189,447