GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	1.21	1.25	1.07	1.13	-	-14.39%	12,226,051
May 11, 2026	1.36	1.44	1.29	1.32	1.32	-3.65%	7,127,330
May 8, 2026	1.38	1.44	1.33	1.37	1.37	-1.44%	4,517,836
May 7, 2026	1.40	1.47	1.39	1.39	1.39	-0.71%	4,358,831
May 6, 2026	1.47	1.48	1.38	1.40	1.40	-4.11%	5,147,359
May 5, 2026	1.47	1.48	1.32	1.46	1.46	1.39%	9,598,769
May 4, 2026	1.75	1.75	1.41	1.44	1.44	-16.76%	11,147,772
May 1, 2026	1.65	1.83	1.59	1.73	1.73	4.85%	10,700,956
Apr 30, 2026	1.50	1.70	1.46	1.65	1.65	10.74%	11,642,586
Apr 29, 2026	1.54	1.57	1.44	1.49	1.49	-1.97%	7,164,812
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
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