5 DAY PERFORMANCE
-13.98%
1 MONTH PERFORMANCE
-40.74%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
-44.44%
YEAR-TO-DATE PERFORMANCE
-43.26%
1 YEAR PERFORMANCE
-52.66%
GoPro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.97 | $0.95 (-2.58%) | $0.99 | $0.93 | 4.93 M | $161.82 M |
| 11/03/2026 | $0.99 | $0.96 (-2.59%) | $1.02 | $0.93 | 11.98 M | $165.12 M |
| 11/02/2026 | $0.95 | $0.96 (0.56%) | $0.98 | $0.93 | 10.02 M | $163.58 M |
| 10/30/2026 | $1.00 | $0.93 (-7%) | $1.01 | $0.92 | 10.15 M | $159.25 M |
| 10/29/2026 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 2.96 M | $171.23 M |
| 10/28/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.01 | 2.09 M | $176.37 M |
| 10/27/2026 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 4.06 M | $174.66 M |
| 10/26/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $0.99 | 3.69 M | $176.37 M |
| 10/23/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 3.40 M | $172.95 M |
| 10/22/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 4.54 M | $174.66 M |
| 10/21/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 3.59 M | $183.22 M |
| 10/20/2026 | $1.03 | $1.10 (6.8%) | $1.12 | $1.02 | 9.61 M | $188.36 M |
| 10/19/2026 | $1.13 | $1.04 (-7.96%) | $1.19 | $1.04 | 11.48 M | $178.08 M |
| 10/16/2026 | $1.15 | $1.05 (-8.7%) | $1.16 | $1.03 | 11.72 M | $179.80 M |
| 10/15/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.12 | 6.47 M | $196.92 M |
| 10/14/2026 | $1.15 | $1.16 (0.87%) | $1.16 | $1.14 | 5.30 M | $198.63 M |
| 10/13/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.15 | 7.15 M | $202.06 M |
| 10/12/2026 | $1.17 | $1.19 (1.71%) | $1.19 | $1.15 | 6.51 M | $203.77 M |
| 10/09/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.18 | 4.52 M | $203.77 M |
| 10/08/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 11.63 M | $202.06 M |
| 10/07/2026 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.22 | 10.00 M | $208.91 M |
| 10/06/2026 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.31 | 7.62 M | $226.03 M |
| 10/05/2026 | $1.33 | $1.36 (2.26%) | $1.39 | $1.33 | 10.31 M | $232.88 M |
| 10/02/2026 | $1.34 | $1.35 (0.75%) | $1.37 | $1.32 | 7.52 M | $231.17 M |
| 10/01/2026 | $1.29 | $1.33 (3.1%) | $1.35 | $1.27 | 8.59 M | $227.74 M |
| 09/30/2026 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.28 | 8.56 M | $220.89 M |
| 09/29/2026 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.31 | 11.61 M | $227.74 M |
| 09/28/2026 | $1.28 | $1.33 (3.91%) | $1.36 | $1.26 | 10.33 M | $227.74 M |
| 09/25/2026 | $1.25 | $1.29 (3.2%) | $1.31 | $1.25 | 9.39 M | $220.89 M |
| 09/24/2026 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.24 | 10.51 M | $215.75 M |
| 09/23/2026 | $1.28 | $1.31 (2.34%) | $1.35 | $1.25 | 17.07 M | $224.32 M |
| 09/22/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.26 | 10.90 M | $217.47 M |
| 09/21/2026 | $1.30 | $1.30 (0%) | $1.38 | $1.29 | 15.38 M | $222.60 M |
| 09/18/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.28 | 16.26 M | $224.32 M |
| 09/17/2026 | $1.29 | $1.34 (3.88%) | $1.40 | $1.27 | 23.84 M | $229.45 M |
| 09/16/2026 | $1.31 | $1.27 (-3.05%) | $1.34 | $1.25 | 19.71 M | $217.47 M |
| 09/15/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.27 | 20.64 M | $226.03 M |
| 09/14/2026 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.31 | 20.72 M | $231.17 M |
| 09/11/2026 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.35 | 28.21 M | $236.30 M |
| 09/10/2026 | $1.37 | $1.40 (2.19%) | $1.64 | $1.34 | 88.59 M | $239.73 M |
| 09/09/2026 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.37 | 37.51 M | $241.44 M |
| 09/08/2026 | $1.57 | $1.46 (-7.01%) | $1.58 | $1.41 | 93.71 M | $250.00 M |
| 09/04/2026 | $1.48 | $1.70 (14.86%) | $2.05 | $1.41 | 285.14 M | $291.10 M |
| 09/03/2026 | $1.78 | $1.39 (-21.91%) | $1.82 | $1.36 | 179.03 M | $238.02 M |
| 09/02/2026 | $1.22 | $1.69 (38.52%) | $1.79 | $1.18 | 280.46 M | $289.39 M |
| 09/01/2026 | $1.35 | $1.23 (-8.89%) | $1.64 | $1.16 | 500.40 M | $210.62 M |
| 08/31/2026 | $0.61 | $0.88 (43.64%) | $0.88 | $0.60 | 220.00 M | $150.04 M |
| 08/28/2026 | $0.61 | $0.60 (-1.69%) | $0.62 | $0.58 | 8.96 M | $102.72 M |
| 08/27/2026 | $0.60 | $0.61 (0.17%) | $0.64 | $0.60 | 7.07 M | $103.61 M |
| 08/26/2026 | $0.61 | $0.60 (-2.15%) | $0.62 | $0.58 | 8.10 M | $102.21 M |
| 08/25/2026 | $0.61 | $0.61 (0.2%) | $0.61 | $0.59 | 5.87 M | $104.18 M |
| 08/24/2026 | $0.63 | $0.60 (-5.06%) | $0.64 | $0.60 | 4.90 M | $102.74 M |
| 08/21/2026 | $0.63 | $0.63 (0.11%) | $0.65 | $0.61 | 6.49 M | $107.88 M |
| 08/20/2026 | $0.62 | $0.62 (-0.81%) | $0.64 | $0.60 | 5.18 M | $105.31 M |
| 08/19/2026 | $0.60 | $0.63 (6.54%) | $0.64 | $0.60 | 6.64 M | $108.72 M |
| 08/18/2026 | $0.62 | $0.59 (-3.67%) | $0.62 | $0.58 | 5.98 M | $101.44 M |
| 08/17/2026 | $0.59 | $0.61 (4.12%) | $0.62 | $0.58 | 5.76 M | $105.19 M |
| 08/14/2026 | $0.64 | $0.60 (-7.02%) | $0.64 | $0.59 | 6.88 M | $101.88 M |
| 08/13/2026 | $0.59 | $0.63 (6.74%) | $0.66 | $0.59 | 10.55 M | $108.17 M |
| 08/12/2026 | $0.62 | $0.58 (-7.84%) | $0.63 | $0.57 | 15.37 M | $98.48 M |
| 08/11/2026 | $0.65 | $0.62 (-4.62%) | $0.65 | $0.60 | 12.97 M | $106.17 M |
| 08/10/2026 | $0.74 | $0.70 (-5.38%) | $0.74 | $0.69 | 7.58 M | $119.90 M |
| 08/07/2026 | $0.73 | $0.73 (0.11%) | $0.74 | $0.71 | 3.95 M | $124.28 M |
| 08/06/2026 | $0.71 | $0.73 (2.36%) | $0.76 | $0.70 | 3.82 M | $121.85 M |
| 08/05/2026 | $0.76 | $0.72 (-5.07%) | $0.76 | $0.71 | 4.13 M | $117.75 M |
| 08/04/2026 | $0.74 | $0.77 (3.64%) | $0.79 | $0.74 | 5.60 M | $125.34 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.
