5 DAY PERFORMANCE
-37.01%
1 MONTH PERFORMANCE
+26.98%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
+27.90%
YEAR-TO-DATE PERFORMANCE
-43.26%
1 YEAR PERFORMANCE
-67.08%
GoPro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.30 | $1.33 (2.31%) | $1.38 | $1.29 | 8.06 M | |
| 09/18/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.28 | 16.09 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 |
| 08/03/2026 | $0.75 | $0.76 (1.04%) | $0.79 | $0.74 | 4.41 M | $123.68 M |
| 07/31/2026 | $0.72 | $0.75 (3.58%) | $0.75 | $0.70 | 3.96 M | $122.24 M |
| 07/30/2026 | $0.69 | $0.71 (3.28%) | $0.72 | $0.69 | 3.13 M | $116.61 M |
| 07/29/2026 | $0.71 | $0.69 (-1.81%) | $0.74 | $0.69 | 2.78 M | $113.35 M |
| 07/28/2026 | $0.68 | $0.72 (5.74%) | $0.73 | $0.68 | 5.09 M | $117.53 M |
| 07/27/2026 | $0.69 | $0.69 (0.73%) | $0.70 | $0.68 | 1.80 M | $112.61 M |
| 07/24/2026 | $0.68 | $0.67 (-1.69%) | $0.69 | $0.65 | 3.48 M | $109.10 M |
| 07/23/2026 | $0.72 | $0.69 (-4.3%) | $0.74 | $0.68 | 4.65 M | $112.61 M |
| 07/22/2026 | $0.71 | $0.74 (4.1%) | $0.74 | $0.71 | 4.99 M | $120.63 M |
| 07/21/2026 | $0.70 | $0.72 (3.48%) | $0.74 | $0.69 | 5.78 M | $117.51 M |
| 07/20/2026 | $0.68 | $0.68 (0.92%) | $0.70 | $0.66 | 4.44 M | $111.52 M |
| 07/17/2026 | $0.67 | $0.66 (-1.2%) | $0.69 | $0.66 | 4.30 M | $107.72 M |
| 07/16/2026 | $0.70 | $0.68 (-3.69%) | $0.71 | $0.66 | 4.28 M | $110.43 M |
| 07/15/2026 | $0.70 | $0.71 (0.77%) | $0.71 | $0.68 | 3.64 M | $115.13 M |
| 07/14/2026 | $0.73 | $0.70 (-3.82%) | $0.73 | $0.68 | 4.89 M | $113.89 M |
| 07/13/2026 | $0.75 | $0.71 (-5.2%) | $0.76 | $0.71 | 5.14 M | $116.04 M |
| 07/10/2026 | $0.76 | $0.76 (0.43%) | $0.81 | $0.74 | 4.58 M | $124.50 M |
| 07/09/2026 | $0.74 | $0.76 (2.73%) | $0.80 | $0.73 | 6.87 M | $124.04 M |
| 07/08/2026 | $0.70 | $0.73 (4.39%) | $0.74 | $0.70 | 6.09 M | $119.26 M |
| 07/07/2026 | $0.74 | $0.70 (-4.92%) | $0.76 | $0.70 | 4.69 M | $114.41 M |
| 07/06/2026 | $0.72 | $0.74 (2.6%) | $0.76 | $0.71 | 3.46 M | $120.58 M |
| 07/02/2026 | $0.74 | $0.72 (-2.7%) | $0.78 | $0.72 | 4.97 M | $117.51 M |
| 07/01/2026 | $0.77 | $0.73 (-5.19%) | $0.79 | $0.73 | 5.07 M | $119.14 M |
| 06/30/2026 | $0.78 | $0.78 (0.18%) | $0.81 | $0.76 | 5.18 M | $126.98 M |
| 06/29/2026 | $0.76 | $0.76 (0.26%) | $0.79 | $0.72 | 5.99 M | $124.77 M |
| 06/26/2026 | $0.77 | $0.75 (-2.41%) | $0.85 | $0.74 | 22.27 M | $122.28 M |
| 06/25/2026 | $0.72 | $0.77 (6.63%) | $0.78 | $0.70 | 4.90 M | $125.69 M |
| 06/24/2026 | $0.73 | $0.71 (-2.59%) | $0.73 | $0.68 | 6.16 M | $115.88 M |
| 06/23/2026 | $0.74 | $0.72 (-2.72%) | $0.76 | $0.72 | 3.82 M | $117.51 M |
| 06/22/2026 | $0.80 | $0.74 (-7.2%) | $0.80 | $0.74 | 5.42 M | $120.77 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.
