5 DAY PERFORMANCE
-53.76%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-52.94%
YEAR-TO-DATE PERFORMANCE
-43.26%
1 YEAR PERFORMANCE
+42.25%
GoPro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.38 | 2.91 M | $221.22 M |
| 05/05/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.32 | 9.75 M | $231.53 M |
| 05/04/2026 | $1.75 | $1.44 (-17.71%) | $1.75 | $1.41 | 11.27 M | $228.35 M |
| 05/01/2026 | $1.65 | $1.73 (4.85%) | $1.83 | $1.59 | 10.83 M | $274.34 M |
| 04/30/2026 | $1.50 | $1.65 (10%) | $1.70 | $1.46 | 11.68 M | $261.66 M |
| 04/29/2026 | $1.54 | $1.49 (-3.25%) | $1.57 | $1.44 | 7.19 M | $236.28 M |
| 04/28/2026 | $1.38 | $1.52 (10.14%) | $1.55 | $1.35 | 9.60 M | $241.04 M |
| 04/27/2026 | $1.33 | $1.38 (3.76%) | $1.43 | $1.25 | 8.74 M | $218.84 M |
| 04/24/2026 | $1.33 | $1.33 (0%) | $1.43 | $1.30 | 8.36 M | $210.91 M |
| 04/23/2026 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.20 | 7.70 M | $204.57 M |
| 04/22/2026 | $1.42 | $1.33 (-6.34%) | $1.46 | $1.30 | 9.26 M | $210.91 M |
| 04/21/2026 | $1.29 | $1.40 (8.53%) | $1.48 | $1.24 | 11.74 M | $222.01 M |
| 04/20/2026 | $1.21 | $1.28 (5.79%) | $1.32 | $1.20 | 7.47 M | $202.98 M |
| 04/17/2026 | $1.24 | $1.28 (3.23%) | $1.40 | $1.20 | 19.58 M | $202.98 M |
| 04/16/2026 | $1.11 | $1.20 (8.11%) | $1.27 | $1.04 | 16.46 M | $190.29 M |
| 04/15/2026 | $0.90 | $1.12 (24.44%) | $1.15 | $0.89 | 25.73 M | $177.61 M |
| 04/14/2026 | $1.11 | $0.88 (-20.77%) | $1.14 | $0.87 | 40.52 M | $139.47 M |
| 04/13/2026 | $0.81 | $0.93 (14.8%) | $0.97 | $0.78 | 23.03 M | $148.26 M |
| 04/10/2026 | $0.75 | $0.77 (2.94%) | $0.81 | $0.74 | 2.53 M | $121.74 M |
| 04/09/2026 | $0.76 | $0.74 (-3.07%) | $0.78 | $0.73 | 1.76 M | $117.35 M |
| 04/08/2026 | $0.78 | $0.77 (-1.29%) | $0.82 | $0.75 | 2.97 M | $122.09 M |
| 04/07/2026 | $0.76 | $0.74 (-2.54%) | $0.77 | $0.73 | 1.90 M | $117.41 M |
| 04/06/2026 | $0.77 | $0.78 (1.44%) | $0.80 | $0.75 | 2.40 M | $123.85 M |
| 04/02/2026 | $0.72 | $0.77 (6.35%) | $0.77 | $0.71 | 1.73 M | $121.85 M |
| 04/01/2026 | $0.79 | $0.72 (-9.25%) | $0.79 | $0.71 | 3.09 M | $113.78 M |
| 03/31/2026 | $0.68 | $0.77 (13.24%) | $0.77 | $0.67 | 4.10 M | $122.11 M |
| 03/30/2026 | $0.66 | $0.67 (2.24%) | $0.72 | $0.64 | 3.59 M | $106.33 M |
| 03/27/2026 | $0.67 | $0.64 (-4.48%) | $0.67 | $0.64 | 2.49 M | $101.49 M |
| 03/26/2026 | $0.68 | $0.67 (-0.56%) | $0.72 | $0.66 | 1.97 M | $106.44 M |
| 03/25/2026 | $0.67 | $0.68 (1.52%) | $0.70 | $0.67 | 2.40 M | $107.87 M |
| 03/24/2026 | $0.67 | $0.65 (-2.62%) | $0.68 | $0.59 | 2.60 M | $103.35 M |
| 03/23/2026 | $0.63 | $0.66 (5.96%) | $0.71 | $0.63 | 5.34 M | $105.38 M |
| 03/20/2026 | $0.68 | $0.63 (-8.28%) | $0.69 | $0.59 | 9.60 M | $99.19 M |
| 03/19/2026 | $0.69 | $0.68 (-1.42%) | $0.70 | $0.67 | 2.06 M | $107.87 M |
| 03/18/2026 | $0.72 | $0.70 (-2.3%) | $0.72 | $0.69 | 1.91 M | $111.24 M |
| 03/17/2026 | $0.71 | $0.70 (-1.69%) | $0.73 | $0.70 | 2.03 M | $111.01 M |
| 03/16/2026 | $0.75 | $0.71 (-4.83%) | $0.75 | $0.71 | 2.03 M | $112.59 M |
| 03/13/2026 | $0.74 | $0.72 (-2.7%) | $0.78 | $0.72 | 3.06 M | $114.84 M |
| 03/12/2026 | $0.76 | $0.74 (-2.91%) | $0.78 | $0.73 | 3.19 M | $117.02 M |
| 03/11/2026 | $0.77 | $0.76 (-1.57%) | $0.82 | $0.75 | 3.10 M | $120.52 M |
| 03/10/2026 | $0.83 | $0.75 (-9.64%) | $0.84 | $0.75 | 5.16 M | $118.93 M |
| 03/09/2026 | $0.78 | $0.80 (2.65%) | $0.82 | $0.70 | 10.92 M | $127.28 M |
| 03/06/2026 | $0.88 | $0.76 (-13.64%) | $0.94 | $0.76 | 26.27 M | $120.52 M |
| 03/05/2026 | $1.14 | $1.00 (-12.28%) | $1.17 | $1.00 | 9.80 M | $158.58 M |
| 03/04/2026 | $0.90 | $1.08 (20%) | $1.10 | $0.90 | 5.25 M | $171.27 M |
| 03/03/2026 | $0.90 | $0.90 (0.31%) | $0.93 | $0.89 | 1.99 M | $143.17 M |
| 03/02/2026 | $0.93 | $0.89 (-3.68%) | $0.97 | $0.88 | 3.61 M | $141.56 M |
| 02/27/2026 | $0.94 | $0.97 (3.15%) | $0.99 | $0.90 | 6.85 M | $153.82 M |
| 02/26/2026 | $0.86 | $0.87 (1.1%) | $0.91 | $0.84 | 2.08 M | $137.92 M |
| 02/25/2026 | $0.81 | $0.84 (3.99%) | $0.86 | $0.80 | 1.71 M | $133.50 M |
| 02/24/2026 | $0.80 | $0.79 (-1.31%) | $0.82 | $0.78 | 1.82 M | $125.64 M |
| 02/23/2026 | $0.80 | $0.80 (0%) | $0.84 | $0.78 | 2.18 M | $127.15 M |
| 02/20/2026 | $0.82 | $0.81 (-1.95%) | $0.85 | $0.79 | 1.89 M | $127.94 M |
| 02/19/2026 | $0.85 | $0.81 (-4.74%) | $0.85 | $0.78 | 2.90 M | $128.34 M |
| 02/18/2026 | $0.81 | $0.83 (2.7%) | $0.89 | $0.78 | 3.02 M | $132.18 M |
| 02/17/2026 | $0.88 | $0.81 (-8.34%) | $0.89 | $0.80 | 3.28 M | $128.20 M |
| 02/13/2026 | $0.87 | $0.86 (-1.13%) | $0.96 | $0.86 | 3.58 M | $136.63 M |
| 02/12/2026 | $0.95 | $0.86 (-9.43%) | $0.96 | $0.83 | 3.08 M | $136.43 M |
| 02/11/2026 | $1.04 | $0.93 (-10.29%) | $1.05 | $0.93 | 3.33 M | $148.28 M |
| 02/10/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 3.43 M | $165.29 M |
| 02/09/2026 | $1.00 | $1.02 (2%) | $1.06 | $0.98 | 4.83 M | $162.11 M |
| 02/06/2026 | $0.99 | $1.00 (1.47%) | $1.03 | $0.95 | 3.53 M | $158.93 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.
