GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.72	0.75	0.70	0.75	0.75	4.83%	3,887,926
Jul 30, 2026	0.69	0.72	0.69	0.71	0.71	2.88%	3,091,241
Jul 29, 2026	0.71	0.74	0.69	0.69	0.69	-3.56%	2,740,013
Jul 28, 2026	0.68	0.73	0.68	0.72	0.72	4.36%	5,054,301
Jul 27, 2026	0.69	0.70	0.68	0.69	0.69	3.22%	1,708,563
Jul 24, 2026	0.68	0.69	0.65	0.67	0.67	-3.12%	3,419,825
Jul 23, 2026	0.72	0.74	0.68	0.69	0.69	-6.64%	4,643,112
Jul 22, 2026	0.71	0.74	0.71	0.74	0.74	2.65%	4,989,960
Jul 21, 2026	0.70	0.74	0.69	0.72	0.72	5.37%	5,784,634
Jul 20, 2026	0.68	0.70	0.66	0.68	0.68	3.53%	4,436,466
Jul 17, 2026	0.67	0.69	0.66	0.66	0.66	-2.45%	4,303,165
Jul 16, 2026	0.70	0.71	0.66	0.68	0.68	-4.08%	4,278,979
Jul 15, 2026	0.70	0.71	0.68	0.71	0.71	1.09%	3,640,661
Jul 14, 2026	0.73	0.73	0.68	0.70	0.70	-1.86%	4,885,469
Jul 13, 2026	0.75	0.76	0.71	0.71	0.71	-6.79%	5,137,592
Jul 10, 2026	0.76	0.81	0.74	0.76	0.76	0.37%	4,579,840
Jul 9, 2026	0.74	0.80	0.73	0.76	0.76	4.01%	6,869,001
Jul 8, 2026	0.70	0.74	0.70	0.73	0.73	4.24%	6,089,135
Jul 7, 2026	0.74	0.76	0.70	0.70	0.70	-5.12%	4,693,817
Jul 6, 2026	0.72	0.76	0.71	0.74	0.74	2.61%	3,461,210
Jul 2, 2026	0.74	0.78	0.72	0.72	0.72	-1.37%	4,970,023
Jul 1, 2026	0.77	0.79	0.73	0.73	0.73	-6.17%	5,067,819
Jun 30, 2026	0.78	0.81	0.76	0.78	0.78	1.77%	5,176,208
Jun 29, 2026	0.76	0.79	0.72	0.76	0.76	2.04%	5,987,190
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