GoPro, Inc. (GPRO)
NASDAQ: GPRO · Real-Time Price · USD
0.8490
-0.0314 (-3.57%)
Nov 10, 2026, 11:35 AM EST - Market open
GoPro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -3.57% | 1,908,978 |
| Nov 9, 2026 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -2.33% | 4,249,129 |
| Nov 6, 2026 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 4.81% | 3,520,033 |
| Nov 5, 2026 | 0.94 | 0.95 | 0.85 | 0.86 | 0.86 | -8.99% | 8,067,106 |
| Nov 4, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -2.00% | 5,179,143 |
| Nov 3, 2026 | 0.99 | 1.02 | 0.93 | 0.96 | 0.96 | 0.94% | 11,981,793 |
| Nov 2, 2026 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 2.72% | 10,017,467 |
| Oct 30, 2026 | 1.00 | 1.01 | 0.92 | 0.93 | 0.93 | -7.00% | 10,147,238 |
| Oct 29, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 2,963,662 |
| Oct 28, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 2,088,880 |
| Oct 27, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 4,063,334 |
| Oct 26, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 3,693,168 |
| Oct 23, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 3,404,920 |
| Oct 22, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -4.23% | 4,538,082 |
| Oct 21, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.18% | 3,591,047 |
| Oct 20, 2026 | 1.04 | 1.12 | 1.02 | 1.10 | 1.10 | 5.77% | 9,607,042 |
| Oct 19, 2026 | 1.13 | 1.19 | 1.04 | 1.04 | 1.04 | -0.95% | 11,475,983 |
| Oct 16, 2026 | 1.15 | 1.16 | 1.04 | 1.05 | 1.05 | -8.70% | 11,723,247 |
| Oct 15, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 6,465,683 |
| Oct 14, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | 5,303,046 |
| Oct 13, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 7,148,930 |
| Oct 12, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 6,506,231 |
| Oct 9, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 0.85% | 4,515,380 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 11,624,995 |
| Oct 7, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -7.58% | 9,998,422 |
| Oct 6, 2026 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -2.94% | 7,624,861 |
| Oct 5, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 0.74% | 10,308,947 |
| Oct 2, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 7,518,786 |
| Oct 1, 2026 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 3.10% | 8,594,498 |
| Sep 30, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -2.64% | 8,558,721 |
| 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 |