GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
1.185
-0.035 (-2.87%)
Jan 29, 2026, 3:27 PM EST - Market open
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.22 | 1.23 | 1.16 | 1.19 | - | -2.87% | 2,219,634 |
| Jan 28, 2026 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -5.43% | 2,240,843 |
| Jan 27, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 2,080,753 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 1,528,517 |
| Jan 23, 2026 | 1.34 | 1.37 | 1.29 | 1.30 | 1.30 | -2.26% | 1,799,996 |
| Jan 22, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 2.31% | 2,088,976 |
| Jan 21, 2026 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 2,576,926 |
| Jan 20, 2026 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -5.84% | 2,803,609 |
| Jan 16, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 1,865,497 |
| Jan 15, 2026 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 2,480,515 |
| Jan 14, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 2,566,876 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 3,055,431 |
| Jan 12, 2026 | 1.46 | 1.50 | 1.43 | 1.46 | 1.46 | - | 1,720,192 |
| Jan 9, 2026 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 2,029,734 |
| 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 |
| Dec 2, 2025 | 1.66 | 1.75 | 1.62 | 1.70 | 1.70 | 3.03% | 3,039,481 |
| Dec 1, 2025 | 1.60 | 1.75 | 1.57 | 1.65 | 1.65 | 1.23% | 4,130,621 |
| Nov 28, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | - | 1,159,644 |
| Nov 26, 2025 | 1.62 | 1.68 | 1.57 | 1.63 | 1.63 | 0.62% | 3,218,206 |
| Nov 25, 2025 | 1.64 | 1.65 | 1.56 | 1.62 | 1.62 | -2.41% | 2,294,892 |
| 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 |