5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
+20.39%
6 MONTH PERFORMANCE
-49.37%
YEAR-TO-DATE PERFORMANCE
-43.26%
1 YEAR PERFORMANCE
-6.92%
GoPro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.80 | $0.74 (-7.2%) | $0.80 | $0.74 | 5.42 M | $120.77 M |
| 06/18/2026 | $0.83 | $0.79 (-4.95%) | $0.84 | $0.78 | 7.31 M | $128.92 M |
| 06/17/2026 | $0.80 | $0.80 (-0.22%) | $0.86 | $0.80 | 7.92 M | $130.75 M |
| 06/16/2026 | $0.75 | $0.79 (5.16%) | $0.82 | $0.75 | 6.03 M | $129.10 M |
| 06/15/2026 | $0.79 | $0.75 (-5.06%) | $0.82 | $0.75 | 5.45 M | $122.41 M |
| 06/12/2026 | $0.79 | $0.77 (-2.96%) | $0.81 | $0.76 | 3.69 M | $125.12 M |
| 06/11/2026 | $0.80 | $0.78 (-2.44%) | $0.81 | $0.77 | 4.37 M | $127.38 M |
| 06/10/2026 | $0.85 | $0.79 (-6.71%) | $0.89 | $0.79 | 5.96 M | $128.90 M |
| 06/09/2026 | $0.89 | $0.86 (-3.37%) | $0.93 | $0.85 | 6.07 M | $140.36 M |
| 06/08/2026 | $0.92 | $0.87 (-5.17%) | $0.96 | $0.87 | 6.30 M | $142.40 M |
| 06/05/2026 | $0.99 | $0.90 (-9.08%) | $1.00 | $0.88 | 11.94 M | $146.90 M |
| 06/04/2026 | $1.02 | $1.00 (-1.96%) | $1.06 | $1.00 | 5.91 M | $163.21 M |
| 06/03/2026 | $1.13 | $1.05 (-7.08%) | $1.15 | $1.03 | 7.65 M | $171.37 M |
| 06/02/2026 | $1.07 | $1.15 (7.48%) | $1.18 | $1.04 | 6.86 M | $187.69 M |
| 06/01/2026 | $1.19 | $1.10 (-7.56%) | $1.20 | $1.07 | 11.74 M | $179.53 M |
| 05/29/2026 | $1.23 | $1.25 (1.63%) | $1.29 | $1.21 | 6.22 M | $204.01 M |
| 05/28/2026 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.22 | 5.24 M | $199.11 M |
| 05/27/2026 | $1.20 | $1.26 (5%) | $1.32 | $1.20 | 9.06 M | $205.64 M |
| 05/26/2026 | $1.03 | $1.20 (16.5%) | $1.23 | $1.02 | 11.47 M | $195.85 M |
| 05/22/2026 | $1.02 | $1.00 (-1.96%) | $1.06 | $1.00 | 4.76 M | $163.21 M |
| 05/21/2026 | $0.95 | $0.99 (4.21%) | $1.02 | $0.94 | 5.61 M | $161.58 M |
| 05/20/2026 | $1.01 | $0.96 (-4.95%) | $1.02 | $0.95 | 6.46 M | $156.68 M |
| 05/19/2026 | $1.05 | $1.00 (-4.76%) | $1.07 | $1.00 | 9.54 M | $163.21 M |
| 05/18/2026 | $1.12 | $1.07 (-4.46%) | $1.18 | $1.07 | 5.13 M | $174.63 M |
| 05/15/2026 | $1.09 | $1.11 (1.83%) | $1.17 | $1.09 | 5.15 M | $181.16 M |
| 05/14/2026 | $1.08 | $1.11 (2.78%) | $1.20 | $1.07 | 8.69 M | $181.16 M |
| 05/13/2026 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.04 | 9.86 M | $179.53 M |
| 05/12/2026 | $1.21 | $1.13 (-6.61%) | $1.25 | $1.07 | 14.07 M | $184.43 M |
| 05/11/2026 | $1.36 | $1.32 (-2.94%) | $1.44 | $1.29 | 15.10 M | $215.43 M |
| 05/08/2026 | $1.38 | $1.37 (-0.72%) | $1.44 | $1.33 | 4.57 M | $223.59 M |
| 05/07/2026 | $1.40 | $1.39 (-0.71%) | $1.47 | $1.39 | 4.40 M | $226.86 M |
| 05/06/2026 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.38 | 5.22 M | $228.49 M |
| 05/05/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.32 | 9.75 M | $238.28 M |
| 05/04/2026 | $1.75 | $1.44 (-17.71%) | $1.75 | $1.41 | 11.27 M | $235.02 M |
| 05/01/2026 | $1.65 | $1.73 (4.85%) | $1.83 | $1.59 | 10.83 M | $282.35 M |
| 04/30/2026 | $1.50 | $1.65 (10%) | $1.70 | $1.46 | 11.68 M | $269.29 M |
| 04/29/2026 | $1.54 | $1.49 (-3.25%) | $1.57 | $1.44 | 7.19 M | $243.18 M |
| 04/28/2026 | $1.38 | $1.52 (10.14%) | $1.55 | $1.35 | 9.60 M | $248.08 M |
| 04/27/2026 | $1.33 | $1.38 (3.76%) | $1.43 | $1.25 | 8.74 M | $225.23 M |
| 04/24/2026 | $1.33 | $1.33 (0%) | $1.43 | $1.30 | 8.36 M | $217.07 M |
| 04/23/2026 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.20 | 7.70 M | $210.54 M |
| 04/22/2026 | $1.42 | $1.33 (-6.34%) | $1.46 | $1.30 | 9.26 M | $217.07 M |
| 04/21/2026 | $1.29 | $1.40 (8.53%) | $1.48 | $1.24 | 11.74 M | $228.49 M |
| 04/20/2026 | $1.21 | $1.28 (5.79%) | $1.32 | $1.20 | 7.47 M | $208.91 M |
| 04/17/2026 | $1.24 | $1.28 (3.23%) | $1.40 | $1.20 | 19.58 M | $208.91 M |
| 04/16/2026 | $1.11 | $1.20 (8.11%) | $1.27 | $1.04 | 16.46 M | $195.85 M |
| 04/15/2026 | $0.90 | $1.12 (24.44%) | $1.15 | $0.89 | 25.73 M | $182.79 M |
| 04/14/2026 | $1.11 | $0.88 (-20.77%) | $1.14 | $0.87 | 40.52 M | $143.54 M |
| 04/13/2026 | $0.81 | $0.93 (14.8%) | $0.97 | $0.78 | 23.03 M | $152.58 M |
| 04/10/2026 | $0.75 | $0.77 (2.94%) | $0.81 | $0.74 | 2.53 M | $125.29 M |
| 04/09/2026 | $0.76 | $0.74 (-3.07%) | $0.78 | $0.73 | 1.76 M | $120.77 M |
| 04/08/2026 | $0.78 | $0.77 (-1.29%) | $0.82 | $0.75 | 2.97 M | $125.65 M |
| 04/07/2026 | $0.76 | $0.74 (-2.54%) | $0.77 | $0.73 | 1.90 M | $120.84 M |
| 04/06/2026 | $0.77 | $0.78 (1.44%) | $0.80 | $0.75 | 2.40 M | $127.48 M |
| 04/02/2026 | $0.72 | $0.77 (6.35%) | $0.77 | $0.71 | 1.73 M | $125.41 M |
| 04/01/2026 | $0.79 | $0.72 (-9.25%) | $0.79 | $0.71 | 3.09 M | $117.10 M |
| 03/31/2026 | $0.68 | $0.77 (13.24%) | $0.77 | $0.67 | 4.10 M | $125.67 M |
| 03/30/2026 | $0.66 | $0.67 (2.24%) | $0.72 | $0.64 | 3.59 M | $109.43 M |
| 03/27/2026 | $0.67 | $0.64 (-4.48%) | $0.67 | $0.64 | 2.49 M | $104.45 M |
| 03/26/2026 | $0.68 | $0.67 (-0.56%) | $0.72 | $0.66 | 1.97 M | $109.55 M |
| 03/25/2026 | $0.67 | $0.68 (1.52%) | $0.70 | $0.67 | 2.40 M | $111.01 M |
| 03/24/2026 | $0.67 | $0.65 (-2.62%) | $0.68 | $0.59 | 2.60 M | $106.36 M |
| 03/23/2026 | $0.63 | $0.66 (5.96%) | $0.71 | $0.63 | 5.34 M | $108.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
