GoPro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	1.37	1.64	1.34	1.40	1.40	-1.06%	87,483,670
Sep 9, 2026	1.45	1.50	1.37	1.42	1.42	-2.75%	36,435,000
Sep 8, 2026	1.57	1.58	1.41	1.46	1.46	-14.41%	90,931,629
Sep 4, 2026	1.48	2.05	1.41	1.70	1.70	22.30%	275,921,919
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
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