GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.480
0.00 (0.00%)
At close: Jan 8, 2026, 4:00 PM EST
1.480
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:58 PM EST
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | - | 1,985,621 |
| Jan 7, 2026 | 1.49 | 1.57 | 1.47 | 1.48 | 1.48 | - | 2,153,556 |
| Jan 6, 2026 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | -1.33% | 2,437,315 |
| Jan 5, 2026 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 2,070,443 |
| Jan 2, 2026 | 1.43 | 1.46 | 1.38 | 1.46 | 1.46 | 3.55% | 3,367,983 |
| Dec 31, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 3,062,842 |
| Dec 30, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -1.34% | 2,194,510 |
| Dec 29, 2025 | 1.57 | 1.58 | 1.49 | 1.49 | 1.49 | -6.29% | 2,377,281 |
| Dec 26, 2025 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | 1.27% | 1,893,114 |
| Dec 24, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 647,075 |
| Dec 23, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 1,749,921 |
| Dec 22, 2025 | 1.62 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 2,401,491 |
| Dec 19, 2025 | 1.59 | 1.62 | 1.54 | 1.62 | 1.62 | 1.89% | 3,844,182 |
| Dec 18, 2025 | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | 4.61% | 2,129,920 |
| Dec 17, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 2,481,887 |
| Dec 16, 2025 | 1.58 | 1.60 | 1.51 | 1.55 | 1.55 | -1.90% | 1,968,406 |
| Dec 15, 2025 | 1.72 | 1.74 | 1.57 | 1.58 | 1.58 | -8.67% | 3,478,582 |
| Dec 12, 2025 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 2,671,221 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 2,686,363 |
| Dec 10, 2025 | 1.86 | 1.88 | 1.75 | 1.76 | 1.76 | -5.88% | 3,680,921 |
| Dec 9, 2025 | 1.86 | 1.91 | 1.78 | 1.87 | 1.87 | -0.53% | 3,189,678 |
| Dec 8, 2025 | 1.83 | 1.92 | 1.79 | 1.88 | 1.88 | 2.73% | 3,722,172 |
| Dec 5, 2025 | 1.81 | 1.83 | 1.77 | 1.83 | 1.83 | -0.54% | 3,256,190 |
| Dec 4, 2025 | 1.83 | 1.88 | 1.80 | 1.84 | 1.84 | -0.54% | 3,733,799 |
| Dec 3, 2025 | 1.73 | 1.85 | 1.68 | 1.85 | 1.85 | 8.82% | 5,046,232 |
| Dec 2, 2025 | 1.66 | 1.75 | 1.62 | 1.70 | 1.70 | 3.03% | 3,036,188 |
| Dec 1, 2025 | 1.60 | 1.75 | 1.57 | 1.65 | 1.65 | 1.23% | 4,125,459 |
| Nov 28, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | - | 1,128,451 |
| Nov 26, 2025 | 1.62 | 1.68 | 1.57 | 1.63 | 1.63 | 0.62% | 3,197,487 |
| Nov 25, 2025 | 1.64 | 1.65 | 1.56 | 1.62 | 1.62 | -2.41% | 2,279,535 |
| Nov 24, 2025 | 1.51 | 1.66 | 1.50 | 1.66 | 1.66 | 9.93% | 5,374,780 |
| Nov 21, 2025 | 1.43 | 1.53 | 1.41 | 1.51 | 1.51 | 4.14% | 3,236,392 |
| Nov 20, 2025 | 1.57 | 1.60 | 1.43 | 1.45 | 1.45 | -5.23% | 4,024,834 |
| Nov 19, 2025 | 1.57 | 1.61 | 1.52 | 1.53 | 1.53 | -2.55% | 2,303,584 |
| Nov 18, 2025 | 1.51 | 1.58 | 1.49 | 1.57 | 1.57 | 1.95% | 2,664,395 |
| Nov 17, 2025 | 1.55 | 1.60 | 1.51 | 1.54 | 1.54 | -2.53% | 2,913,150 |
| Nov 14, 2025 | 1.49 | 1.67 | 1.49 | 1.58 | 1.58 | 4.64% | 4,053,137 |
| Nov 13, 2025 | 1.62 | 1.63 | 1.49 | 1.51 | 1.51 | -7.93% | 4,145,081 |
| Nov 12, 2025 | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | 4.46% | 3,331,858 |
| Nov 11, 2025 | 1.61 | 1.62 | 1.53 | 1.57 | 1.57 | -1.88% | 3,410,700 |
| Nov 10, 2025 | 1.59 | 1.65 | 1.55 | 1.60 | 1.60 | 4.58% | 3,813,558 |
| Nov 7, 2025 | 1.60 | 1.61 | 1.45 | 1.53 | 1.53 | -10.00% | 9,183,590 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -3.95% | 5,525,911 |
| Nov 5, 2025 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | 4.73% | 4,085,569 |
| Nov 4, 2025 | 1.76 | 1.78 | 1.67 | 1.69 | 1.69 | -8.15% | 4,954,205 |
| Nov 3, 2025 | 1.95 | 1.96 | 1.83 | 1.84 | 1.84 | -6.60% | 4,290,158 |
| Oct 31, 2025 | 1.95 | 1.98 | 1.88 | 1.97 | 1.97 | 3.14% | 4,476,405 |
| Oct 30, 2025 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | -3.05% | 3,768,314 |
| Oct 29, 2025 | 2.09 | 2.09 | 1.95 | 1.97 | 1.97 | -5.74% | 6,617,746 |
| Oct 28, 2025 | 2.09 | 2.13 | 2.01 | 2.09 | 2.09 | -1.42% | 6,430,739 |