GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.520
+0.140 (10.14%)
At close: Apr 28, 2026, 4:00 PM EDT
1.570
+0.050 (3.29%)
After-hours: Apr 28, 2026, 6:31 PM EDT
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.38 | 1.55 | 1.35 | 1.52 | 1.52 | 10.14% | 9,345,262 |
| Apr 27, 2026 | 1.33 | 1.43 | 1.25 | 1.38 | 1.38 | 3.76% | 8,682,968 |
| Apr 24, 2026 | 1.33 | 1.43 | 1.30 | 1.33 | 1.33 | 3.10% | 8,337,356 |
| Apr 23, 2026 | 1.31 | 1.34 | 1.20 | 1.29 | 1.29 | -3.01% | 7,583,533 |
| Apr 22, 2026 | 1.42 | 1.46 | 1.30 | 1.33 | 1.33 | -5.00% | 9,120,942 |
| Apr 21, 2026 | 1.29 | 1.48 | 1.24 | 1.40 | 1.40 | 9.37% | 11,437,330 |
| Apr 20, 2026 | 1.21 | 1.32 | 1.20 | 1.28 | 1.28 | - | 7,312,481 |
| Apr 17, 2026 | 1.24 | 1.40 | 1.20 | 1.28 | 1.28 | 6.67% | 19,389,801 |
| Apr 16, 2026 | 1.11 | 1.27 | 1.04 | 1.20 | 1.20 | 7.14% | 16,208,313 |
| Apr 15, 2026 | 0.90 | 1.15 | 0.89 | 1.12 | 1.12 | 27.35% | 25,089,804 |
| Apr 14, 2026 | 1.11 | 1.14 | 0.87 | 0.88 | 0.88 | -5.93% | 40,051,772 |
| Apr 13, 2026 | 0.81 | 0.97 | 0.78 | 0.93 | 0.93 | 21.78% | 15,207,702 |
| Apr 10, 2026 | 0.75 | 0.81 | 0.74 | 0.77 | 0.77 | 3.74% | 2,511,139 |
| Apr 9, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -3.88% | 1,699,318 |
| Apr 8, 2026 | 0.78 | 0.82 | 0.75 | 0.77 | 0.77 | 3.98% | 2,943,755 |
| 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 |
| Feb 2, 2026 | 1.15 | 1.18 | 1.07 | 1.09 | 1.09 | -6.03% | 5,061,770 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -4.13% | 2,716,811 |
| Jan 29, 2026 | 1.22 | 1.23 | 1.16 | 1.21 | 1.21 | -0.82% | 2,583,655 |
| Jan 28, 2026 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -5.43% | 2,267,123 |
| Jan 27, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 2,088,734 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 1,534,403 |
| Jan 23, 2026 | 1.34 | 1.37 | 1.29 | 1.30 | 1.30 | -2.26% | 1,805,058 |
| Jan 22, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 2.31% | 2,137,614 |
| Jan 21, 2026 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 2,598,903 |
| Jan 20, 2026 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -5.84% | 2,806,317 |
| Jan 16, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 1,867,598 |
| Jan 15, 2026 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 2,496,121 |
| Jan 14, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 2,596,870 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 3,076,660 |
| Jan 12, 2026 | 1.46 | 1.50 | 1.43 | 1.46 | 1.46 | - | 1,728,584 |
| Jan 9, 2026 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 2,030,106 |
| Jan 8, 2026 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | - | 1,999,644 |
| Jan 7, 2026 | 1.49 | 1.57 | 1.47 | 1.48 | 1.48 | - | 2,167,073 |
| Jan 6, 2026 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | -1.33% | 2,455,377 |
| Jan 5, 2026 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 2,112,183 |
| Jan 2, 2026 | 1.43 | 1.46 | 1.38 | 1.46 | 1.46 | 3.55% | 3,369,166 |
| Dec 31, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 3,132,738 |
| Dec 30, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -1.34% | 2,200,200 |
| Dec 29, 2025 | 1.57 | 1.58 | 1.49 | 1.49 | 1.49 | -6.29% | 2,407,590 |
| Dec 26, 2025 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | 1.27% | 2,004,271 |
| Dec 24, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 684,247 |
| Dec 23, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 1,769,357 |
| Dec 22, 2025 | 1.62 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 2,441,057 |
| Dec 19, 2025 | 1.59 | 1.62 | 1.54 | 1.62 | 1.62 | 1.89% | 3,871,825 |
| Dec 18, 2025 | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | 4.61% | 2,766,177 |
| Dec 17, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 2,483,322 |
| Dec 16, 2025 | 1.58 | 1.60 | 1.51 | 1.55 | 1.55 | -1.90% | 2,331,405 |
| Dec 15, 2025 | 1.72 | 1.74 | 1.57 | 1.58 | 1.58 | -8.67% | 3,507,390 |
| Dec 12, 2025 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 2,704,921 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 2,707,067 |
| Dec 10, 2025 | 1.86 | 1.88 | 1.75 | 1.76 | 1.76 | -5.88% | 3,701,406 |
| Dec 9, 2025 | 1.86 | 1.91 | 1.78 | 1.87 | 1.87 | -0.53% | 3,196,701 |
| Dec 8, 2025 | 1.83 | 1.92 | 1.79 | 1.88 | 1.88 | 2.73% | 3,732,058 |
| Dec 5, 2025 | 1.81 | 1.83 | 1.77 | 1.83 | 1.83 | -0.54% | 3,269,039 |
| Dec 4, 2025 | 1.83 | 1.88 | 1.80 | 1.84 | 1.84 | -0.54% | 3,745,724 |
| Dec 3, 2025 | 1.73 | 1.85 | 1.68 | 1.85 | 1.85 | 8.82% | 5,061,804 |