5 DAY PERFORMANCE
+32.94%
1 MONTH PERFORMANCE
+47.71%
3 MONTH PERFORMANCE
+51.68%
6 MONTH PERFORMANCE
+184.92%
YEAR-TO-DATE PERFORMANCE
+107.34%
1 YEAR PERFORMANCE
+80.80%
GoPro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.81 | $1.83 (1.1%) | $1.83 | $1.77 | 3.27 M | $290.85 M |
| 12/04/2025 | $1.83 | $1.84 (0.55%) | $1.88 | $1.80 | 3.75 M | $292.44 M |
| 12/03/2025 | $1.73 | $1.85 (6.94%) | $1.85 | $1.68 | 5.06 M | $294.03 M |
| 12/02/2025 | $1.66 | $1.70 (2.41%) | $1.75 | $1.62 | 3.04 M | $270.19 M |
| 12/01/2025 | $1.60 | $1.65 (3.12%) | $1.75 | $1.57 | 4.13 M | $262.24 M |
| 11/28/2025 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.60 | 1.16 M | $259.06 M |
| 11/26/2025 | $1.62 | $1.63 (0.62%) | $1.68 | $1.57 | 3.22 M | $259.06 M |
| 11/25/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.56 | 2.29 M | $257.47 M |
| 11/24/2025 | $1.51 | $1.66 (9.93%) | $1.66 | $1.50 | 5.37 M | $263.83 M |
| 11/21/2025 | $1.43 | $1.51 (5.59%) | $1.53 | $1.41 | 3.24 M | $239.99 M |
| 11/20/2025 | $1.57 | $1.45 (-7.64%) | $1.60 | $1.43 | 4.02 M | $230.45 M |
| 11/19/2025 | $1.57 | $1.53 (-2.55%) | $1.61 | $1.52 | 2.30 M | $243.17 M |
| 11/18/2025 | $1.51 | $1.57 (3.97%) | $1.58 | $1.49 | 2.66 M | $249.52 M |
| 11/17/2025 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.51 | 2.91 M | $244.76 M |
| 11/14/2025 | $1.49 | $1.58 (6.04%) | $1.67 | $1.49 | 4.05 M | $251.11 M |
| 11/13/2025 | $1.62 | $1.51 (-6.79%) | $1.63 | $1.49 | 4.15 M | $239.99 M |
| 11/12/2025 | $1.58 | $1.64 (3.8%) | $1.68 | $1.58 | 3.33 M | $260.65 M |
| 11/11/2025 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.53 | 3.41 M | $249.52 M |
| 11/10/2025 | $1.59 | $1.60 (0.63%) | $1.65 | $1.55 | 3.81 M | $254.29 M |
| 11/07/2025 | $1.60 | $1.53 (-4.38%) | $1.61 | $1.45 | 9.18 M | $243.17 M |
| 11/06/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.65 | 5.53 M | $270.19 M |
| 11/05/2025 | $1.69 | $1.77 (4.73%) | $1.80 | $1.68 | 4.09 M | $281.31 M |
| 11/04/2025 | $1.76 | $1.69 (-3.98%) | $1.78 | $1.67 | 4.95 M | $268.60 M |
| 11/03/2025 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.83 | 4.29 M | $292.44 M |
| 10/31/2025 | $1.95 | $1.97 (1.03%) | $1.98 | $1.88 | 4.48 M | $310.95 M |
| 10/30/2025 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.90 | 3.77 M | $301.48 M |
| 10/29/2025 | $2.09 | $1.97 (-5.74%) | $2.09 | $1.95 | 6.62 M | $310.95 M |
| 10/28/2025 | $2.09 | $2.09 (0%) | $2.13 | $2.01 | 6.43 M | $329.89 M |
| 10/27/2025 | $2.16 | $2.12 (-1.85%) | $2.19 | $2.10 | 5.99 M | $334.63 M |
| 10/24/2025 | $2.24 | $2.12 (-5.36%) | $2.32 | $2.08 | 14.21 M | $334.63 M |
| 10/23/2025 | $2.22 | $2.19 (-1.35%) | $2.51 | $2.16 | 11.84 M | $345.68 M |
| 10/22/2025 | $2.28 | $2.31 (1.32%) | $2.73 | $2.23 | 43.02 M | $364.62 M |
| 10/21/2025 | $2.14 | $2.20 (2.8%) | $2.22 | $2.08 | 5.61 M | $347.25 M |
| 10/20/2025 | $2.05 | $2.14 (4.39%) | $2.23 | $2.04 | 5.23 M | $337.78 M |
| 10/17/2025 | $2.00 | $2.01 (0.5%) | $2.10 | $1.99 | 4.68 M | $317.26 M |
| 10/16/2025 | $2.17 | $2.10 (-3.23%) | $2.19 | $2.04 | 4.46 M | $331.47 M |
| 10/15/2025 | $2.10 | $2.17 (3.33%) | $2.17 | $2.06 | 4.63 M | $342.52 M |
| 10/14/2025 | $2.01 | $2.06 (2.49%) | $2.15 | $1.91 | 5.68 M | $325.16 M |
| 10/13/2025 | $2.06 | $2.07 (0.49%) | $2.10 | $1.97 | 5.76 M | $326.74 M |
| 10/10/2025 | $2.36 | $1.98 (-16.1%) | $2.37 | $1.95 | 16.38 M | $312.53 M |
| 10/09/2025 | $2.21 | $2.35 (6.33%) | $2.53 | $2.21 | 11.41 M | $370.93 M |
| 10/08/2025 | $2.26 | $2.20 (-2.65%) | $2.28 | $2.17 | 4.90 M | $347.25 M |
| 10/07/2025 | $2.35 | $2.20 (-6.38%) | $2.36 | $2.18 | 7.43 M | $347.25 M |
| 10/06/2025 | $2.31 | $2.35 (1.73%) | $2.39 | $2.13 | 9.21 M | $370.93 M |
| 10/03/2025 | $2.20 | $2.26 (2.73%) | $2.51 | $2.17 | 13.94 M | $356.73 M |
| 10/02/2025 | $2.26 | $2.18 (-3.54%) | $2.32 | $2.15 | 8.45 M | $344.10 M |
| 10/01/2025 | $2.12 | $2.21 (4.25%) | $2.25 | $2.09 | 8.20 M | $348.83 M |
| 09/30/2025 | $2.11 | $2.12 (0.47%) | $2.16 | $2.04 | 6.39 M | $334.63 M |
| 09/29/2025 | $2.31 | $2.14 (-7.36%) | $2.35 | $2.11 | 8.18 M | $337.78 M |
| 09/26/2025 | $2.25 | $2.29 (1.78%) | $2.37 | $2.12 | 8.79 M | $361.46 M |
| 09/25/2025 | $2.25 | $2.20 (-2.22%) | $2.28 | $2.10 | 10.74 M | $347.25 M |
| 09/24/2025 | $2.70 | $2.34 (-13.33%) | $2.77 | $2.32 | 13.83 M | $369.35 M |
| 09/23/2025 | $2.91 | $2.62 (-9.97%) | $3.05 | $2.62 | 20.85 M | $413.55 M |
| 09/22/2025 | $2.35 | $2.88 (22.55%) | $3.00 | $2.33 | 23.54 M | $454.59 M |
| 09/19/2025 | $2.61 | $2.43 (-6.9%) | $2.63 | $2.42 | 12.09 M | $383.56 M |
| 09/18/2025 | $2.40 | $2.54 (5.83%) | $2.63 | $2.34 | 15.55 M | $400.92 M |
| 09/17/2025 | $2.36 | $2.31 (-2.12%) | $2.58 | $2.22 | 16.90 M | $364.62 M |
| 09/16/2025 | $2.40 | $2.33 (-2.92%) | $2.44 | $2.22 | 12.86 M | $367.77 M |
| 09/15/2025 | $2.08 | $2.40 (15.38%) | $2.47 | $2.07 | 28.48 M | $378.82 M |
| 09/12/2025 | $2.05 | $2.07 (0.98%) | $2.15 | $1.93 | 18.20 M | $326.74 M |
| 09/11/2025 | $1.65 | $2.00 (21.21%) | $2.02 | $1.64 | 18.11 M | $315.69 M |
| 09/10/2025 | $1.66 | $1.63 (-1.81%) | $1.70 | $1.59 | 5.19 M | $257.28 M |
| 09/09/2025 | $1.71 | $1.67 (-2.34%) | $1.72 | $1.59 | 6.51 M | $263.60 M |
| 09/08/2025 | $1.50 | $1.72 (14.67%) | $1.73 | $1.44 | 14.25 M | $271.49 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.
