GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.19	1.20	1.07	1.10	1.10	-12.00%	11,612,586
May 29, 2026	1.23	1.29	1.21	1.25	1.25	2.46%	5,327,728
May 28, 2026	1.25	1.29	1.22	1.22	1.22	-3.17%	5,093,180
May 27, 2026	1.20	1.32	1.20	1.26	1.26	5.00%	8,958,424
May 26, 2026	1.03	1.23	1.02	1.20	1.20	20.00%	11,259,014
May 22, 2026	1.02	1.06	1.00	1.00	1.00	1.01%	4,695,207
May 21, 2026	0.95	1.02	0.94	0.99	0.99	3.13%	5,574,175
May 20, 2026	1.02	1.02	0.95	0.96	0.96	-4.00%	6,377,815
May 19, 2026	1.05	1.07	1.00	1.00	1.00	-6.54%	9,429,692
May 18, 2026	1.12	1.18	1.07	1.07	1.07	-3.60%	5,072,895
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
Apr 8, 2026	0.78	0.82	0.75	0.77	0.77	3.98%	2,968,159
Apr 7, 2026	0.76	0.77	0.73	0.74	0.74	-5.21%	1,898,323
Apr 6, 2026	0.77	0.80	0.75	0.78	0.78	1.65%	2,402,015
Apr 2, 2026	0.72	0.77	0.71	0.77	0.77	7.09%	1,730,027
Apr 1, 2026	0.79	0.79	0.71	0.72	0.72	-6.82%	3,093,044
Mar 31, 2026	0.68	0.77	0.67	0.77	0.77	14.84%	4,102,354
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