GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.76	0.81	0.74	0.76	0.76	0.37%	4,541,580
Jul 9, 2026	0.74	0.80	0.73	0.76	0.76	4.01%	6,838,814
Jul 8, 2026	0.70	0.74	0.70	0.73	0.73	4.24%	3,495,666
Jul 7, 2026	0.74	0.76	0.70	0.70	0.70	-5.12%	4,590,495
Jul 6, 2026	0.72	0.76	0.71	0.74	0.74	2.61%	3,429,679
Jul 2, 2026	0.74	0.78	0.72	0.72	0.72	-1.37%	4,933,965
Jul 1, 2026	0.77	0.79	0.73	0.73	0.73	-6.17%	5,036,888
Jun 30, 2026	0.78	0.81	0.76	0.78	0.78	1.77%	4,856,699
Jun 29, 2026	0.76	0.79	0.72	0.76	0.76	2.04%	5,982,066
Jun 26, 2026	0.77	0.85	0.74	0.75	0.75	-2.71%	22,272,326
Jun 25, 2026	0.72	0.78	0.70	0.77	0.77	8.46%	4,904,635
Jun 24, 2026	0.73	0.73	0.68	0.71	0.71	-1.39%	6,163,748
Jun 23, 2026	0.74	0.76	0.72	0.72	0.72	-2.70%	3,817,724
Jun 22, 2026	0.80	0.80	0.74	0.74	0.74	-6.32%	5,421,203
Jun 18, 2026	0.83	0.84	0.78	0.79	0.79	-1.40%	7,305,081
Jun 17, 2026	0.80	0.86	0.80	0.80	0.80	1.28%	7,916,412
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