GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.77	0.82	0.75	0.76	-	0.81%	1,839,369
Mar 10, 2026	0.83	0.84	0.75	0.75	0.75	-6.55%	5,070,592
Mar 9, 2026	0.78	0.82	0.70	0.80	0.80	5.61%	10,777,952
Mar 6, 2026	0.88	0.94	0.76	0.76	0.76	-24.00%	26,058,360
Mar 5, 2026	1.14	1.17	1.00	1.00	1.00	-7.41%	9,033,398
Mar 4, 2026	0.90	1.10	0.90	1.08	1.08	19.63%	4,956,395
Mar 3, 2026	0.90	0.93	0.89	0.90	0.90	1.13%	1,965,321
Mar 2, 2026	0.93	0.97	0.88	0.89	0.89	-7.76%	3,570,929
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