NASDAQ : GPRO
GoPro, Inc. — Price history
Technology · Consumer Electronics · United States
Last price 1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 179.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GoPro, Inc. (GPRO) closed at 0.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1 | 1.01 | 0.9224 | 0.93 | 10,147,238 | -7.00% |
| 2026-10-29 | 1.029 | 1.03 | 1 | 1 | 2,963,662 | -2.91% |
| 2026-10-28 | 1.02 | 1.04 | 1.01 | 1.03 | 2,088,880 | +0.98% |
| 2026-10-27 | 1.03 | 1.07 | 1.02 | 1.02 | 4,063,334 | -0.97% |
| 2026-10-26 | 1.01 | 1.03 | 0.987 | 1.03 | 3,693,168 | +1.98% |
| 2026-10-23 | 1.01 | 1.03 | 1 | 1.01 | 3,404,920 | -0.98% |
| 2026-10-22 | 1.05 | 1.06 | 1.01 | 1.02 | 4,538,082 | -4.23% |
| 2026-10-21 | 1.105 | 1.11 | 1.06 | 1.065 | 3,591,047 | -3.18% |
| 2026-10-20 | 1.035 | 1.12 | 1.02 | 1.1 | 9,607,042 | +5.77% |
| 2026-10-19 | 1.125 | 1.19 | 1.04 | 1.04 | 11,475,983 | -0.95% |
| 2026-10-16 | 1.15 | 1.16 | 1.035 | 1.05 | 11,723,247 | -8.70% |
| 2026-10-15 | 1.14 | 1.17 | 1.12 | 1.15 | 6,465,683 | -0.86% |
| 2026-10-14 | 1.15 | 1.16 | 1.14 | 1.16 | 5,303,046 | -1.69% |
| 2026-10-13 | 1.18 | 1.19 | 1.15 | 1.18 | 7,148,930 | -0.84% |
| 2026-10-12 | 1.17 | 1.19 | 1.15 | 1.19 | 6,506,231 | +0.00% |
| 2026-10-09 | 1.19 | 1.225 | 1.18 | 1.19 | 4,515,380 | +0.85% |
| 2026-10-08 | 1.23 | 1.23 | 1.18 | 1.18 | 11,624,995 | -3.28% |
| 2026-10-07 | 1.31 | 1.31 | 1.22 | 1.22 | 9,998,422 | -7.58% |
| 2026-10-06 | 1.36 | 1.38 | 1.31 | 1.32 | 7,624,861 | -2.94% |
| 2026-10-05 | 1.33 | 1.39 | 1.33 | 1.36 | 10,308,947 | +0.74% |
| 2026-10-02 | 1.335 | 1.37 | 1.32 | 1.35 | 7,518,786 | +1.50% |
| 2026-10-01 | 1.285 | 1.345 | 1.269 | 1.33 | 8,594,498 | +3.10% |
| 2026-09-30 | 1.33 | 1.35 | 1.28 | 1.29 | 8,558,721 | -2.64% |
| 2026-09-29 | 1.34 | 1.377 | 1.31 | 1.325 | 11,612,074 | -0.38% |
| 2026-09-28 | 1.28 | 1.355 | 1.26 | 1.33 | 10,333,832 | +3.10% |
| 2026-09-25 | 1.255 | 1.31 | 1.248 | 1.29 | 9,393,219 | +2.38% |
| 2026-09-24 | 1.295 | 1.31 | 1.24 | 1.26 | 10,505,715 | -3.82% |
| 2026-09-23 | 1.28 | 1.35 | 1.25 | 1.31 | 17,069,379 | +3.15% |
| 2026-09-22 | 1.3 | 1.31 | 1.26 | 1.27 | 10,896,481 | -2.31% |
| 2026-09-21 | 1.295 | 1.38 | 1.29 | 1.3 | 15,379,561 | -0.76% |
| 2026-09-18 | 1.34 | 1.34 | 1.28 | 1.31 | 16,262,163 | -2.24% |
| 2026-09-17 | 1.29 | 1.4 | 1.27 | 1.34 | 23,839,976 | +5.51% |
| 2026-09-16 | 1.31 | 1.34 | 1.25 | 1.27 | 19,707,605 | -3.79% |
| 2026-09-15 | 1.345 | 1.35 | 1.27 | 1.32 | 20,635,832 | -2.22% |
| 2026-09-14 | 1.37 | 1.43 | 1.31 | 1.35 | 20,723,682 | -2.17% |
| 2026-09-11 | 1.4 | 1.44 | 1.35 | 1.38 | 28,210,661 | -1.43% |
| 2026-09-10 | 1.37 | 1.64 | 1.34 | 1.4 | 88,590,971 | -1.06% |
| 2026-09-09 | 1.45 | 1.5 | 1.37 | 1.415 | 37,507,715 | -2.75% |
| 2026-09-08 | 1.565 | 1.58 | 1.41 | 1.455 | 93,712,821 | -14.41% |
| 2026-09-04 | 1.48 | 2.05 | 1.41 | 1.7 | 285,136,073 | +22.30% |
| 2026-09-03 | 1.78 | 1.82 | 1.36 | 1.39 | 179,025,133 | -17.75% |
| 2026-09-02 | 1.22 | 1.79 | 1.18 | 1.69 | 280,458,777 | +37.40% |
| 2026-09-01 | 1.35 | 1.64 | 1.16 | 1.23 | 500,399,093 | +40.38% |
| 2026-08-31 | 0.61 | 0.88 | 0.6002 | 0.8762 | 220,002,853 | +46.06% |
| 2026-08-28 | 0.6102 | 0.6203 | 0.5801 | 0.5999 | 8,963,735 | -0.86% |
| 2026-08-27 | 0.6041 | 0.6424 | 0.6002 | 0.6051 | 7,074,159 | +1.37% |
| 2026-08-26 | 0.61 | 0.6189 | 0.5751 | 0.5969 | 8,095,489 | -1.89% |
| 2026-08-25 | 0.6072 | 0.6101 | 0.5915 | 0.6084 | 5,866,124 | +1.40% |
| 2026-08-24 | 0.632 | 0.635 | 0.6 | 0.6 | 4,899,486 | -4.76% |
| 2026-08-21 | 0.6293 | 0.645 | 0.61 | 0.63 | 6,485,627 | +2.44% |
| 2026-08-20 | 0.62 | 0.636 | 0.6 | 0.615 | 5,184,570 | -3.13% |
| 2026-08-19 | 0.596 | 0.638 | 0.595 | 0.6349 | 6,643,864 | +7.17% |
| 2026-08-18 | 0.615 | 0.62 | 0.5786 | 0.5924 | 5,975,088 | -3.57% |
| 2026-08-17 | 0.59 | 0.619 | 0.578 | 0.6143 | 5,761,227 | +3.24% |
| 2026-08-14 | 0.6399 | 0.642 | 0.591 | 0.595 | 6,880,819 | -5.81% |
| 2026-08-13 | 0.5918 | 0.6588 | 0.585 | 0.6317 | 10,545,681 | +9.84% |
| 2026-08-12 | 0.624 | 0.625 | 0.5701 | 0.5751 | 15,369,744 | -7.24% |
| 2026-08-11 | 0.65 | 0.6546 | 0.6 | 0.62 | 12,968,090 | -11.45% |
| 2026-08-10 | 0.74 | 0.74 | 0.6922 | 0.7002 | 7,584,904 | -3.53% |
| 2026-08-07 | 0.725 | 0.7376 | 0.7077 | 0.7258 | 3,948,059 | -0.38% |
| 2026-08-06 | 0.7118 | 0.758 | 0.7025 | 0.7286 | 3,823,992 | +0.98% |
| 2026-08-05 | 0.76 | 0.76 | 0.7106 | 0.7215 | 4,129,145 | -6.05% |
| 2026-08-04 | 0.741 | 0.7851 | 0.741 | 0.768 | 5,600,982 | +1.35% |
| 2026-08-03 | 0.75 | 0.7896 | 0.7443 | 0.7578 | 4,411,177 | +1.17% |
| 2026-07-31 | 0.7231 | 0.75 | 0.6951 | 0.749 | 3,960,190 | +4.83% |
| 2026-07-30 | 0.6918 | 0.7162 | 0.685 | 0.7145 | 3,134,141 | +2.88% |
| 2026-07-29 | 0.7073 | 0.7398 | 0.6851 | 0.6945 | 2,779,536 | -3.56% |
| 2026-07-28 | 0.681 | 0.7258 | 0.68 | 0.7201 | 5,089,155 | +4.36% |
| 2026-07-27 | 0.685 | 0.6998 | 0.6775 | 0.69 | 1,800,730 | +3.22% |
| 2026-07-24 | 0.68 | 0.6902 | 0.6539 | 0.6685 | 3,480,573 | -3.12% |
| 2026-07-23 | 0.721 | 0.74 | 0.675 | 0.69 | 4,645,219 | -6.64% |
| 2026-07-22 | 0.71 | 0.7396 | 0.71 | 0.7391 | 4,989,960 | +2.65% |
| 2026-07-21 | 0.6958 | 0.735 | 0.69 | 0.72 | 5,784,634 | +5.37% |
| 2026-07-20 | 0.6771 | 0.6994 | 0.6628 | 0.6833 | 4,436,466 | +3.53% |
| 2026-07-17 | 0.668 | 0.6888 | 0.6581 | 0.66 | 4,303,165 | -2.45% |
| 2026-07-16 | 0.7025 | 0.7091 | 0.6645 | 0.6766 | 4,278,979 | -4.08% |
| 2026-07-15 | 0.7 | 0.7149 | 0.682 | 0.7054 | 3,640,661 | +1.09% |
| 2026-07-14 | 0.7255 | 0.7285 | 0.6824 | 0.6978 | 4,885,469 | -1.86% |
| 2026-07-13 | 0.75 | 0.7628 | 0.705 | 0.711 | 5,137,592 | -6.79% |
| 2026-07-10 | 0.7595 | 0.81 | 0.74 | 0.7628 | 4,579,840 | +0.37% |
| 2026-07-09 | 0.7398 | 0.7998 | 0.7311 | 0.76 | 6,869,001 | +4.01% |
| 2026-07-08 | 0.7 | 0.7363 | 0.7 | 0.7307 | 6,089,135 | +4.24% |
| 2026-07-07 | 0.7373 | 0.758 | 0.701 | 0.701 | 4,693,817 | -5.12% |
| 2026-07-06 | 0.7201 | 0.7578 | 0.713 | 0.7388 | 3,461,210 | +2.61% |
| 2026-07-02 | 0.74 | 0.776 | 0.72 | 0.72 | 4,970,023 | -1.37% |
| 2026-07-01 | 0.77 | 0.7898 | 0.73 | 0.73 | 5,067,819 | -6.17% |
| 2026-06-30 | 0.7766 | 0.81 | 0.76 | 0.778 | 5,176,208 | +1.77% |
| 2026-06-29 | 0.7625 | 0.7878 | 0.7245 | 0.7645 | 5,987,190 | +2.04% |
| 2026-06-26 | 0.7677 | 0.8479 | 0.7418 | 0.7492 | 22,272,326 | -2.71% |
| 2026-06-25 | 0.7223 | 0.7778 | 0.6969 | 0.7701 | 4,904,635 | +8.46% |
| 2026-06-24 | 0.7289 | 0.7339 | 0.6811 | 0.71 | 6,163,748 | -1.39% |
| 2026-06-23 | 0.7401 | 0.7598 | 0.72 | 0.72 | 3,817,724 | -2.70% |
| 2026-06-22 | 0.7974 | 0.7974 | 0.74 | 0.74 | 5,421,203 | -6.32% |
| 2026-06-18 | 0.831 | 0.8402 | 0.78 | 0.7899 | 7,305,081 | -1.40% |
| 2026-06-17 | 0.8029 | 0.8599 | 0.8 | 0.8011 | 7,916,412 | +1.28% |
| 2026-06-16 | 0.7522 | 0.82 | 0.7522 | 0.791 | 6,029,754 | +5.47% |
| 2026-06-15 | 0.79 | 0.815 | 0.75 | 0.75 | 5,450,010 | -2.17% |
| 2026-06-12 | 0.79 | 0.8099 | 0.7561 | 0.7666 | 3,694,540 | -1.78% |
| 2026-06-11 | 0.8 | 0.8108 | 0.7728 | 0.7805 | 4,370,660 | -1.18% |
| 2026-06-10 | 0.8466 | 0.893 | 0.788 | 0.7898 | 5,962,971 | -8.16% |
| 2026-06-09 | 0.89 | 0.9254 | 0.8532 | 0.86 | 6,073,422 | -1.43% |
| 2026-06-08 | 0.9201 | 0.96 | 0.872 | 0.8725 | 6,297,134 | -3.07% |
| 2026-06-05 | 0.99 | 0.995 | 0.8772 | 0.9001 | 11,937,694 | -9.99% |
| 2026-06-04 | 1.02 | 1.057 | 1 | 1 | 5,905,799 | -4.31% |
| 2026-06-03 | 1.13 | 1.145 | 1.03 | 1.045 | 7,650,912 | -8.73% |
| 2026-06-02 | 1.07 | 1.18 | 1.04 | 1.145 | 6,856,098 | +4.09% |
| 2026-06-01 | 1.19 | 1.2 | 1.07 | 1.1 | 11,736,877 | -12.00% |
| 2026-05-29 | 1.23 | 1.29 | 1.21 | 1.25 | 6,223,445 | +2.46% |
| 2026-05-28 | 1.25 | 1.285 | 1.22 | 1.22 | 5,240,316 | -3.17% |
| 2026-05-27 | 1.2 | 1.32 | 1.2 | 1.26 | 9,059,998 | +5.00% |
| 2026-05-26 | 1.03 | 1.23 | 1.02 | 1.2 | 11,469,366 | +20.00% |
| 2026-05-22 | 1.02 | 1.06 | 1 | 1 | 4,761,992 | +1.01% |
| 2026-05-21 | 0.95 | 1.02 | 0.94 | 0.99 | 5,611,919 | +3.13% |
| 2026-05-20 | 1.015 | 1.02 | 0.9507 | 0.96 | 6,462,379 | -4.00% |
| 2026-05-19 | 1.05 | 1.07 | 1 | 1 | 9,541,079 | -6.54% |
| 2026-05-18 | 1.12 | 1.175 | 1.07 | 1.07 | 5,130,910 | -3.60% |
| 2026-05-15 | 1.09 | 1.17 | 1.09 | 1.11 | 5,145,313 | +0.00% |
| 2026-05-14 | 1.08 | 1.2 | 1.07 | 1.11 | 8,693,273 | +1.37% |
| 2026-05-13 | 1.13 | 1.159 | 1.04 | 1.095 | 9,855,484 | -3.10% |
| 2026-05-12 | 1.21 | 1.25 | 1.07 | 1.13 | 14,073,871 | -14.39% |