GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
0.749
-0.021 (-2.71%)
At close: Jun 26, 2026, 4:00 PM EDT
0.759
+0.010 (1.28%)
Pre-market: Jun 29, 2026, 7:30 AM EDT
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.77 | 0.85 | 0.74 | 0.75 | 0.75 | -2.71% | 21,746,378 |
| Jun 25, 2026 | 0.72 | 0.78 | 0.70 | 0.77 | 0.77 | 8.46% | 4,622,960 |
| Jun 24, 2026 | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -1.39% | 6,137,472 |
| Jun 23, 2026 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 3,817,724 |
| Jun 22, 2026 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -6.32% | 5,421,203 |
| Jun 18, 2026 | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -1.40% | 7,305,081 |
| Jun 17, 2026 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | 1.28% | 7,916,412 |
| Jun 16, 2026 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 5.47% | 6,029,754 |
| Jun 15, 2026 | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -2.17% | 5,450,010 |
| Jun 12, 2026 | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -1.78% | 3,694,540 |
| Jun 11, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.18% | 4,370,660 |
| Jun 10, 2026 | 0.85 | 0.89 | 0.79 | 0.79 | 0.79 | -8.16% | 5,962,971 |
| Jun 9, 2026 | 0.89 | 0.93 | 0.85 | 0.86 | 0.86 | -1.43% | 6,073,422 |
| Jun 8, 2026 | 0.92 | 0.96 | 0.87 | 0.87 | 0.87 | -3.07% | 6,297,134 |
| Jun 5, 2026 | 0.99 | 1.00 | 0.88 | 0.90 | 0.90 | -9.99% | 11,937,694 |
| Jun 4, 2026 | 1.02 | 1.06 | 1.00 | 1.00 | 1.00 | -4.31% | 5,905,799 |
| Jun 3, 2026 | 1.13 | 1.15 | 1.03 | 1.05 | 1.05 | -8.73% | 7,650,912 |
| Jun 2, 2026 | 1.07 | 1.18 | 1.04 | 1.15 | 1.15 | 4.09% | 6,856,098 |
| Jun 1, 2026 | 1.19 | 1.20 | 1.07 | 1.10 | 1.10 | -12.00% | 11,736,877 |
| May 29, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | 2.46% | 6,223,445 |
| May 28, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 5,240,316 |
| May 27, 2026 | 1.20 | 1.32 | 1.20 | 1.26 | 1.26 | 5.00% | 9,059,998 |
| May 26, 2026 | 1.03 | 1.23 | 1.02 | 1.20 | 1.20 | 20.00% | 11,469,366 |
| May 22, 2026 | 1.02 | 1.06 | 1.00 | 1.00 | 1.00 | 1.01% | 4,761,992 |
| May 21, 2026 | 0.95 | 1.02 | 0.94 | 0.99 | 0.99 | 3.13% | 5,611,919 |
| May 20, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -4.00% | 6,462,379 |
| May 19, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 9,541,079 |
| May 18, 2026 | 1.12 | 1.18 | 1.07 | 1.07 | 1.07 | -3.60% | 5,130,910 |
| May 15, 2026 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | - | 5,145,313 |
| May 14, 2026 | 1.08 | 1.20 | 1.07 | 1.11 | 1.11 | 1.37% | 8,693,273 |
| May 13, 2026 | 1.13 | 1.16 | 1.04 | 1.10 | 1.10 | -3.10% | 9,855,484 |
| May 12, 2026 | 1.21 | 1.25 | 1.07 | 1.13 | 1.13 | -14.39% | 14,073,871 |
| May 11, 2026 | 1.36 | 1.44 | 1.29 | 1.32 | 1.32 | -3.65% | 15,099,064 |
| May 8, 2026 | 1.38 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 4,566,211 |
| May 7, 2026 | 1.40 | 1.47 | 1.39 | 1.39 | 1.39 | -0.71% | 4,399,054 |
| May 6, 2026 | 1.47 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 5,218,072 |
| May 5, 2026 | 1.47 | 1.48 | 1.32 | 1.46 | 1.46 | 1.39% | 9,749,495 |
| May 4, 2026 | 1.75 | 1.75 | 1.41 | 1.44 | 1.44 | -16.76% | 11,268,152 |
| May 1, 2026 | 1.65 | 1.83 | 1.59 | 1.73 | 1.73 | 4.85% | 10,825,022 |
| Apr 30, 2026 | 1.50 | 1.70 | 1.46 | 1.65 | 1.65 | 10.74% | 11,682,271 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.44 | 1.49 | 1.49 | -1.97% | 7,187,229 |
| Apr 28, 2026 | 1.38 | 1.55 | 1.35 | 1.52 | 1.52 | 10.14% | 9,603,335 |
| Apr 27, 2026 | 1.33 | 1.43 | 1.25 | 1.38 | 1.38 | 3.76% | 8,743,347 |
| Apr 24, 2026 | 1.33 | 1.43 | 1.30 | 1.33 | 1.33 | 3.10% | 8,357,408 |
| Apr 23, 2026 | 1.31 | 1.34 | 1.20 | 1.29 | 1.29 | -3.01% | 7,697,114 |
| Apr 22, 2026 | 1.42 | 1.46 | 1.30 | 1.33 | 1.33 | -5.00% | 9,262,021 |
| Apr 21, 2026 | 1.29 | 1.48 | 1.24 | 1.40 | 1.40 | 9.37% | 11,739,145 |
| Apr 20, 2026 | 1.21 | 1.32 | 1.20 | 1.28 | 1.28 | - | 7,471,019 |
| Apr 17, 2026 | 1.24 | 1.40 | 1.20 | 1.28 | 1.28 | 6.67% | 19,583,606 |
| Apr 16, 2026 | 1.11 | 1.27 | 1.04 | 1.20 | 1.20 | 7.14% | 16,457,188 |
| Apr 15, 2026 | 0.90 | 1.15 | 0.89 | 1.12 | 1.12 | 27.35% | 25,726,800 |
| Apr 14, 2026 | 1.11 | 1.14 | 0.87 | 0.88 | 0.88 | -5.93% | 40,521,992 |
| Apr 13, 2026 | 0.81 | 0.97 | 0.78 | 0.93 | 0.93 | 21.78% | 23,025,677 |
| Apr 10, 2026 | 0.75 | 0.81 | 0.74 | 0.77 | 0.77 | 3.74% | 2,524,998 |
| Apr 9, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -3.88% | 1,760,282 |
| Apr 8, 2026 | 0.78 | 0.82 | 0.75 | 0.77 | 0.77 | 3.98% | 2,968,159 |
| Apr 7, 2026 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -5.21% | 1,898,323 |
| Apr 6, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | 1.65% | 2,402,015 |
| Apr 2, 2026 | 0.72 | 0.77 | 0.71 | 0.77 | 0.77 | 7.09% | 1,730,027 |
| Apr 1, 2026 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -6.82% | 3,093,044 |
| Mar 31, 2026 | 0.68 | 0.77 | 0.67 | 0.77 | 0.77 | 14.84% | 4,102,354 |
| Mar 30, 2026 | 0.66 | 0.72 | 0.64 | 0.67 | 0.67 | 4.77% | 3,585,409 |
| Mar 27, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.65% | 2,484,979 |
| Mar 26, 2026 | 0.68 | 0.72 | 0.66 | 0.67 | 0.67 | -1.32% | 1,971,985 |
| Mar 25, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 4.37% | 2,395,248 |
| Mar 24, 2026 | 0.67 | 0.68 | 0.59 | 0.65 | 0.65 | -1.93% | 2,599,075 |
| Mar 23, 2026 | 0.63 | 0.71 | 0.63 | 0.66 | 0.66 | 6.24% | 5,336,750 |
| Mar 20, 2026 | 0.68 | 0.69 | 0.59 | 0.63 | 0.63 | -8.04% | 9,599,353 |
| Mar 19, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -3.04% | 2,062,782 |
| Mar 18, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | 0.21% | 1,905,340 |
| Mar 17, 2026 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 2,029,203 |
| Mar 16, 2026 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -1.96% | 2,029,412 |
| Mar 13, 2026 | 0.74 | 0.78 | 0.72 | 0.72 | 0.72 | -1.86% | 3,062,574 |
| Mar 12, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -2.91% | 3,189,150 |
| Mar 11, 2026 | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | 1.33% | 3,099,904 |
| Mar 10, 2026 | 0.83 | 0.84 | 0.75 | 0.75 | 0.75 | -6.55% | 5,159,152 |
| Mar 9, 2026 | 0.78 | 0.82 | 0.70 | 0.80 | 0.80 | 5.61% | 10,922,632 |
| Mar 6, 2026 | 0.88 | 0.94 | 0.76 | 0.76 | 0.76 | -24.00% | 26,267,996 |
| Mar 5, 2026 | 1.14 | 1.17 | 1.00 | 1.00 | 1.00 | -7.41% | 9,803,624 |
| Mar 4, 2026 | 0.90 | 1.10 | 0.90 | 1.08 | 1.08 | 19.63% | 5,248,953 |
| Mar 3, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | 1.13% | 1,985,056 |
| Mar 2, 2026 | 0.93 | 0.97 | 0.88 | 0.89 | 0.89 | -7.76% | 3,612,422 |
| Feb 27, 2026 | 0.94 | 0.99 | 0.90 | 0.97 | 0.97 | 11.52% | 6,845,409 |
| Feb 26, 2026 | 0.86 | 0.91 | 0.84 | 0.87 | 0.87 | 3.31% | 2,077,735 |
| Feb 25, 2026 | 0.81 | 0.86 | 0.80 | 0.84 | 0.84 | 6.26% | 1,713,449 |
| Feb 24, 2026 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | -1.19% | 1,818,057 |
| Feb 23, 2026 | 0.80 | 0.84 | 0.78 | 0.80 | 0.80 | -0.62% | 2,184,555 |
| Feb 20, 2026 | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | -0.31% | 1,892,200 |
| Feb 19, 2026 | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | -2.91% | 2,895,315 |
| Feb 18, 2026 | 0.81 | 0.89 | 0.78 | 0.83 | 0.83 | 3.11% | 3,014,979 |
| Feb 17, 2026 | 0.88 | 0.89 | 0.80 | 0.81 | 0.81 | -6.18% | 3,283,046 |
| Feb 13, 2026 | 0.87 | 0.96 | 0.86 | 0.86 | 0.86 | 0.15% | 3,583,925 |
| Feb 12, 2026 | 0.95 | 0.96 | 0.83 | 0.86 | 0.86 | -8.00% | 3,083,947 |
| Feb 11, 2026 | 1.04 | 1.05 | 0.93 | 0.93 | 0.93 | -10.29% | 3,327,497 |
| Feb 10, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 3,434,069 |
| Feb 9, 2026 | 1.00 | 1.06 | 0.98 | 1.02 | 1.02 | 2.00% | 4,831,155 |
| Feb 6, 2026 | 0.99 | 1.03 | 0.95 | 1.00 | 1.00 | 1.22% | 3,528,670 |
| Feb 5, 2026 | 1.05 | 1.07 | 0.93 | 0.99 | 0.99 | -6.80% | 9,940,660 |
| Feb 4, 2026 | 1.16 | 1.17 | 1.04 | 1.06 | 1.06 | -8.62% | 5,417,390 |
| Feb 3, 2026 | 1.10 | 1.18 | 1.09 | 1.16 | 1.16 | 6.42% | 4,728,050 |