GoPro, Inc. GPRO
0.63 USD -0.04 (-5.49%)
Regular-session close
0.64 +0.01 +1.04%
After hours · Nov 13, 7:59 PM ET
0.633 Day range 0.6819
0.575 52-week range 1.88
- YTD
- -55.09%
- 1 year
- -58.06%
GPRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | -0.04 | -5.48% | 5,780,225 |
| Nov 12, 2026 | 0.72 | 0.72 | 0.67 | 0.67 | -0.02 | -2.62% | 9,246,200 |
| Nov 11, 2026 | 0.74 | 0.76 | 0.67 | 0.69 | -0.16 | -18.39% | 13,483,000 |
| Nov 10, 2026 | 0.87 | 0.88 | 0.83 | 0.84 | -0.04 | -4.20% | 5,045,200 |
| Nov 9, 2026 | 0.92 | 0.94 | 0.88 | 0.88 | -0.02 | -2.33% | 4,249,100 |
| Nov 6, 2026 | 0.86 | 0.91 | 0.85 | 0.90 | +0.04 | +4.77% | 3,520,000 |
| Nov 5, 2026 | 0.94 | 0.95 | 0.85 | 0.86 | -0.08 | -8.99% | 8,067,100 |
| Nov 4, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | -0.02 | -1.97% | 5,179,100 |
| Nov 3, 2026 | 0.99 | 1.02 | 0.93 | 0.96 | +0.01 | +0.94% | 11,981,800 |
| Nov 2, 2026 | 0.95 | 0.98 | 0.93 | 0.96 | +0.02 | +2.69% | 10,017,500 |
| Oct 30, 2026 | 1.00 | 1.01 | 0.92 | 0.93 | -0.07 | -7.00% | 10,141,400 |
| Oct 29, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | -0.03 | -2.91% | 2,963,700 |
| Oct 28, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | +0.01 | +0.98% | 2,080,500 |
| Oct 27, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | -0.01 | -0.97% | 4,063,300 |
| Oct 26, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | +0.02 | +1.98% | 3,688,100 |
| Oct 23, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | -0.01 | -0.98% | 3,396,800 |
| Oct 22, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | -0.05 | -4.67% | 4,538,100 |
| Oct 21, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | -0.03 | -2.73% | 3,591,000 |
| Oct 20, 2026 | 1.03 | 1.12 | 1.02 | 1.10 | +0.06 | +5.77% | 9,607,000 |
| Oct 19, 2026 | 1.13 | 1.19 | 1.04 | 1.04 | -0.01 | -0.95% | 11,476,000 |
| Oct 16, 2026 | 1.15 | 1.16 | 1.03 | 1.05 | -0.10 | -8.70% | 11,723,200 |
| Oct 15, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | -0.01 | -0.86% | 6,459,400 |
| Oct 14, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | -0.02 | -1.69% | 5,303,000 |
| Oct 13, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | -0.01 | -0.84% | 7,148,900 |
| Oct 12, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 0.00 | 0.00% | 6,506,200 |
| Oct 9, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | +0.01 | +0.85% | 4,515,400 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | -0.04 | -3.28% | 11,625,000 |
| Oct 7, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | -0.10 | -7.58% | 9,998,400 |
| Oct 6, 2026 | 1.36 | 1.38 | 1.31 | 1.32 | -0.04 | -2.94% | 7,624,900 |
| Oct 5, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | +0.01 | +0.74% | 10,308,900 |
| Oct 2, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | +0.02 | +1.50% | 7,518,800 |
| Oct 1, 2026 | 1.28 | 1.35 | 1.27 | 1.33 | +0.04 | +3.10% | 8,594,500 |
| Sep 30, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | -0.04 | -3.01% | 8,558,700 |
| Sep 29, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 0.00 | 0.00% | 11,612,100 |
| Sep 28, 2026 | 1.28 | 1.36 | 1.26 | 1.33 | +0.04 | +3.10% | 10,333,800 |
| Sep 25, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | +0.03 | +2.38% | 9,393,200 |
| Sep 24, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | -0.05 | -3.82% | 10,505,700 |
| Sep 23, 2026 | 1.28 | 1.35 | 1.25 | 1.31 | +0.04 | +3.15% | 17,069,400 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | -0.03 | -2.31% | 10,896,500 |
| Sep 21, 2026 | 1.29 | 1.38 | 1.29 | 1.30 | -0.01 | -0.76% | 15,379,600 |
| Sep 18, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | -0.03 | -2.24% | 16,262,200 |
| Sep 17, 2026 | 1.29 | 1.40 | 1.27 | 1.34 | +0.07 | +5.51% | 23,840,000 |
| Sep 16, 2026 | 1.31 | 1.34 | 1.25 | 1.27 | -0.05 | -3.79% | 19,707,600 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.27 | 1.32 | -0.03 | -2.22% | 20,635,800 |
| Sep 14, 2026 | 1.37 | 1.43 | 1.31 | 1.35 | -0.03 | -2.17% | 20,723,700 |
| Sep 11, 2026 | 1.40 | 1.44 | 1.35 | 1.38 | -0.02 | -1.43% | 28,210,700 |
| Sep 10, 2026 | 1.37 | 1.64 | 1.34 | 1.40 | -0.01 | -0.71% | 88,591,000 |
| Sep 9, 2026 | 1.45 | 1.50 | 1.37 | 1.41 | -0.05 | -3.42% | 37,507,700 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.41 | 1.46 | -0.24 | -14.12% | 93,712,800 |
| Sep 4, 2026 | 1.48 | 2.05 | 1.41 | 1.70 | +0.31 | +22.30% | 285,136,100 |
| Sep 3, 2026 | 1.78 | 1.82 | 1.36 | 1.39 | -0.30 | -17.75% | 179,025,100 |
| Sep 2, 2026 | 1.22 | 1.79 | 1.18 | 1.69 | +0.46 | +37.40% | 280,458,800 |
| Sep 1, 2026 | 1.35 | 1.64 | 1.16 | 1.23 | +0.35 | +40.41% | 500,399,100 |
| Aug 31, 2026 | 0.61 | 0.88 | 0.60 | 0.88 | +0.28 | +46.00% | 220,002,900 |
| Aug 28, 2026 | 0.61 | 0.62 | 0.58 | 0.60 | -0.01 | -0.83% | 8,963,700 |
| Aug 27, 2026 | 0.60 | 0.64 | 0.60 | 0.61 | +0.01 | +1.34% | 7,074,200 |
| Aug 26, 2026 | 0.61 | 0.62 | 0.58 | 0.60 | -0.01 | -1.81% | 8,095,500 |
| Aug 25, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | +0.01 | +1.33% | 5,866,100 |
| Aug 24, 2026 | 0.63 | 0.64 | 0.60 | 0.60 | -0.03 | -4.76% | 4,899,500 |
| Aug 21, 2026 | 0.63 | 0.65 | 0.61 | 0.63 | +0.02 | +2.44% | 6,485,600 |
| Aug 20, 2026 | 0.62 | 0.64 | 0.60 | 0.62 | -0.02 | -3.15% | 5,184,600 |
| Aug 19, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | +0.04 | +7.26% | 6,643,900 |
| Aug 18, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | -0.02 | -3.58% | 5,975,100 |
| Aug 17, 2026 | 0.59 | 0.62 | 0.58 | 0.61 | +0.02 | +3.19% | 5,761,200 |
| Aug 14, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | -0.04 | -5.85% | 6,880,800 |
65 days, newest first. Daily bars as drawn on the GPRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.