GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	1.33	1.35	1.28	1.29	1.29	-2.64%	8,516,300
Sep 29, 2026	1.34	1.38	1.31	1.33	1.33	-0.38%	11,612,074
Sep 28, 2026	1.28	1.36	1.26	1.33	1.33	3.10%	10,333,832
Sep 25, 2026	1.26	1.31	1.25	1.29	1.29	2.38%	9,393,219
Sep 24, 2026	1.30	1.31	1.24	1.26	1.26	-3.82%	10,505,715
Sep 23, 2026	1.28	1.35	1.25	1.31	1.31	3.15%	17,069,379
Sep 22, 2026	1.30	1.31	1.26	1.27	1.27	-2.31%	10,896,481
Sep 21, 2026	1.30	1.38	1.29	1.30	1.30	-0.76%	15,379,561
Sep 18, 2026	1.34	1.34	1.28	1.31	1.31	-2.24%	16,262,164
Sep 17, 2026	1.29	1.40	1.27	1.34	1.34	5.51%	23,839,976
Sep 16, 2026	1.31	1.34	1.25	1.27	1.27	-3.79%	19,707,605
Sep 15, 2026	1.35	1.35	1.27	1.32	1.32	-2.22%	20,635,832
Sep 14, 2026	1.37	1.43	1.31	1.35	1.35	-2.17%	20,723,682
Sep 11, 2026	1.40	1.44	1.35	1.38	1.38	-1.43%	28,210,661
Sep 10, 2026	1.37	1.64	1.34	1.40	1.40	-1.06%	88,590,971
Sep 9, 2026	1.45	1.50	1.37	1.42	1.42	-2.75%	37,507,715
Sep 8, 2026	1.57	1.58	1.41	1.46	1.46	-14.41%	93,712,821
Sep 4, 2026	1.48	2.05	1.41	1.70	1.70	22.30%	285,136,073
Sep 3, 2026	1.78	1.82	1.36	1.39	1.39	-17.75%	179,025,133
Sep 2, 2026	1.22	1.79	1.18	1.69	1.69	37.40%	280,458,777
Sep 1, 2026	1.35	1.64	1.16	1.23	1.23	40.38%	500,399,093
Aug 31, 2026	0.61	0.88	0.60	0.88	0.88	46.06%	220,002,853
Aug 28, 2026	0.61	0.62	0.58	0.60	0.60	-0.86%	8,963,735
Aug 27, 2026	0.60	0.64	0.60	0.61	0.61	1.37%	7,074,159
Aug 26, 2026	0.61	0.62	0.58	0.60	0.60	-1.89%	8,095,489
Aug 25, 2026	0.61	0.61	0.59	0.61	0.61	1.40%	5,866,124
Aug 24, 2026	0.63	0.64	0.60	0.60	0.60	-4.76%	4,899,486
Aug 21, 2026	0.63	0.65	0.61	0.63	0.63	2.44%	6,485,627
Aug 20, 2026	0.62	0.64	0.60	0.62	0.62	-3.13%	5,184,570
Aug 19, 2026	0.60	0.64	0.60	0.63	0.63	7.17%	6,643,864
Aug 18, 2026	0.62	0.62	0.58	0.59	0.59	-3.57%	5,975,088
Aug 17, 2026	0.59	0.62	0.58	0.61	0.61	3.24%	5,761,227
Aug 14, 2026	0.64	0.64	0.59	0.60	0.60	-5.81%	6,880,819
Aug 13, 2026	0.59	0.66	0.59	0.63	0.63	9.84%	10,545,681
Aug 12, 2026	0.62	0.63	0.57	0.58	0.58	-7.24%	15,369,744
Aug 11, 2026	0.65	0.65	0.60	0.62	0.62	-11.45%	12,968,090
Aug 10, 2026	0.74	0.74	0.69	0.70	0.70	-3.53%	7,584,904
Aug 7, 2026	0.73	0.74	0.71	0.73	0.73	-0.38%	3,948,059
Aug 6, 2026	0.71	0.76	0.70	0.73	0.73	0.98%	3,823,992
Aug 5, 2026	0.76	0.76	0.71	0.72	0.72	-6.05%	4,129,145
Aug 4, 2026	0.74	0.79	0.74	0.77	0.77	1.35%	5,600,982
Aug 3, 2026	0.75	0.79	0.74	0.76	0.76	1.17%	4,411,177
Jul 31, 2026	0.72	0.75	0.70	0.75	0.75	4.83%	3,960,190
Jul 30, 2026	0.69	0.72	0.69	0.71	0.71	2.88%	3,134,141
Jul 29, 2026	0.71	0.74	0.69	0.69	0.69	-3.56%	2,779,536
Jul 28, 2026	0.68	0.73	0.68	0.72	0.72	4.36%	5,089,155
Jul 27, 2026	0.69	0.70	0.68	0.69	0.69	3.22%	1,800,730
Jul 24, 2026	0.68	0.69	0.65	0.67	0.67	-3.12%	3,480,573
Jul 23, 2026	0.72	0.74	0.68	0.69	0.69	-6.64%	4,645,219
Jul 22, 2026	0.71	0.74	0.71	0.74	0.74	2.65%	4,989,960