GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
0.7899
-0.0112 (-1.40%)
At close: Jun 18, 2026, 4:00 PM EDT
0.7851
-0.0048 (-0.61%)
After-hours: Jun 18, 2026, 7:59 PM EDT
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -1.40% | 7,224,327 |
| Jun 17, 2026 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | 1.28% | 7,807,120 |
| Jun 16, 2026 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 5.47% | 6,029,754 |
| Jun 15, 2026 | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -2.17% | 5,450,010 |
| Jun 12, 2026 | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -1.78% | 3,694,540 |
| Jun 11, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.18% | 4,370,660 |
| Jun 10, 2026 | 0.85 | 0.89 | 0.79 | 0.79 | 0.79 | -8.16% | 5,962,971 |
| Jun 9, 2026 | 0.89 | 0.93 | 0.85 | 0.86 | 0.86 | -1.43% | 6,073,422 |
| Jun 8, 2026 | 0.92 | 0.96 | 0.87 | 0.87 | 0.87 | -3.07% | 6,297,134 |
| Jun 5, 2026 | 0.99 | 1.00 | 0.88 | 0.90 | 0.90 | -9.99% | 11,937,694 |
| Jun 4, 2026 | 1.02 | 1.06 | 1.00 | 1.00 | 1.00 | -4.31% | 5,905,799 |
| Jun 3, 2026 | 1.13 | 1.15 | 1.03 | 1.05 | 1.05 | -8.73% | 7,650,912 |
| Jun 2, 2026 | 1.07 | 1.18 | 1.04 | 1.15 | 1.15 | 4.09% | 6,856,098 |
| Jun 1, 2026 | 1.19 | 1.20 | 1.07 | 1.10 | 1.10 | -12.00% | 11,736,877 |
| May 29, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | 2.46% | 6,223,445 |
| May 28, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 5,240,316 |
| May 27, 2026 | 1.20 | 1.32 | 1.20 | 1.26 | 1.26 | 5.00% | 9,059,998 |
| May 26, 2026 | 1.03 | 1.23 | 1.02 | 1.20 | 1.20 | 20.00% | 11,469,366 |
| May 22, 2026 | 1.02 | 1.06 | 1.00 | 1.00 | 1.00 | 1.01% | 4,761,992 |
| May 21, 2026 | 0.95 | 1.02 | 0.94 | 0.99 | 0.99 | 3.13% | 5,611,919 |
| May 20, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -4.00% | 6,462,379 |
| May 19, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 9,541,079 |
| May 18, 2026 | 1.12 | 1.18 | 1.07 | 1.07 | 1.07 | -3.60% | 5,130,910 |
| May 15, 2026 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | - | 5,145,313 |
| May 14, 2026 | 1.08 | 1.20 | 1.07 | 1.11 | 1.11 | 1.37% | 8,693,273 |
| May 13, 2026 | 1.13 | 1.16 | 1.04 | 1.10 | 1.10 | -3.10% | 9,855,484 |
| May 12, 2026 | 1.21 | 1.25 | 1.07 | 1.13 | 1.13 | -14.39% | 14,073,871 |
| May 11, 2026 | 1.36 | 1.44 | 1.29 | 1.32 | 1.32 | -3.65% | 15,099,064 |
| May 8, 2026 | 1.38 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 4,566,211 |
| May 7, 2026 | 1.40 | 1.47 | 1.39 | 1.39 | 1.39 | -0.71% | 4,399,054 |
| May 6, 2026 | 1.47 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 5,218,072 |
| May 5, 2026 | 1.47 | 1.48 | 1.32 | 1.46 | 1.46 | 1.39% | 9,749,495 |
| May 4, 2026 | 1.75 | 1.75 | 1.41 | 1.44 | 1.44 | -16.76% | 11,268,152 |
| May 1, 2026 | 1.65 | 1.83 | 1.59 | 1.73 | 1.73 | 4.85% | 10,825,022 |
| Apr 30, 2026 | 1.50 | 1.70 | 1.46 | 1.65 | 1.65 | 10.74% | 11,682,271 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.44 | 1.49 | 1.49 | -1.97% | 7,187,229 |
| Apr 28, 2026 | 1.38 | 1.55 | 1.35 | 1.52 | 1.52 | 10.14% | 9,603,335 |
| Apr 27, 2026 | 1.33 | 1.43 | 1.25 | 1.38 | 1.38 | 3.76% | 8,743,347 |
| Apr 24, 2026 | 1.33 | 1.43 | 1.30 | 1.33 | 1.33 | 3.10% | 8,357,408 |
| Apr 23, 2026 | 1.31 | 1.34 | 1.20 | 1.29 | 1.29 | -3.01% | 7,697,114 |
| Apr 22, 2026 | 1.42 | 1.46 | 1.30 | 1.33 | 1.33 | -5.00% | 9,262,021 |
| Apr 21, 2026 | 1.29 | 1.48 | 1.24 | 1.40 | 1.40 | 9.37% | 11,739,145 |
| Apr 20, 2026 | 1.21 | 1.32 | 1.20 | 1.28 | 1.28 | - | 7,471,019 |
| Apr 17, 2026 | 1.24 | 1.40 | 1.20 | 1.28 | 1.28 | 6.67% | 19,583,606 |
| Apr 16, 2026 | 1.11 | 1.27 | 1.04 | 1.20 | 1.20 | 7.14% | 16,457,188 |
| Apr 15, 2026 | 0.90 | 1.15 | 0.89 | 1.12 | 1.12 | 27.35% | 25,726,800 |
| Apr 14, 2026 | 1.11 | 1.14 | 0.87 | 0.88 | 0.88 | -5.93% | 40,521,992 |
| Apr 13, 2026 | 0.81 | 0.97 | 0.78 | 0.93 | 0.93 | 21.78% | 23,025,677 |
| Apr 10, 2026 | 0.75 | 0.81 | 0.74 | 0.77 | 0.77 | 3.74% | 2,524,998 |
| Apr 9, 2026 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -3.88% | 1,760,282 |