GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.68	0.77	0.67	0.77	0.77	14.84%	4,083,193
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