GPRO | GoPro-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

GoPro-A (GPRO)

NASDAQ

$0.69-$0.15 (-18.37%)

Price as of Nov 11, 2026 7:57 PM EST

$158.8M
Market Cap
-46.32%
1-Year Change
Consumer Electronics
Industry

1 Month
-29.18%

Low Price$0.84

High Price$1.19
3 Months
+20.37%

Low Price$0.59

High Price$1.70
1 Year
-46.32%

Low Price$0.58

High Price$1.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	0.87	0.88	0.83	0.84	-4.27%	5,022,590
11/09/2026	0.92	0.94	0.88	0.88	-2.33%	4,248,539
11/06/2026	0.86	0.91	0.85	0.90	+4.81%	3,519,963
11/05/2026	0.94	0.95	0.85	0.86	-8.99%	8,077,865
11/04/2026	0.97	0.99	0.93	0.95	-2.00%	5,129,761
11/03/2026	0.99	1.02	0.93	0.96	+0.94%	11,971,504
11/02/2026	0.95	0.98	0.93	0.96	+2.72%	9,965,646
10/30/2026	1.00	1.01	0.92	0.93	-7.00%	10,147,238
10/29/2026	1.03	1.03	1.00	1.00	-2.91%	2,963,662
10/28/2026	1.02	1.04	1.01	1.03	+0.98%	2,088,880
10/27/2026	1.03	1.07	1.02	1.02	-0.97%	4,063,334
10/26/2026	1.01	1.03	0.99	1.03	+1.98%	3,693,168
10/23/2026	1.01	1.03	1.00	1.01	-0.98%	3,404,920
10/22/2026	1.05	1.06	1.01	1.02	-4.23%	4,538,082
10/21/2026	1.11	1.11	1.06	1.07	-3.18%	3,587,724
10/20/2026	1.04	1.12	1.02	1.10	+5.77%	9,607,042
10/19/2026	1.13	1.19	1.04	1.04	-0.95%	11,461,068
10/16/2026	1.15	1.16	1.04	1.05	-8.70%	11,723,247
10/15/2026	1.14	1.17	1.12	1.15	-0.86%	6,465,683
10/14/2026	1.15	1.16	1.14	1.16	-1.69%	5,302,911
10/13/2026	1.18	1.19	1.15	1.18	-0.84%	7,159,226
10/12/2026	1.17	1.19	1.15	1.19	0.00%	6,506,231
10/09/2026	1.19	1.23	1.18	1.19	+0.85%	4,515,380
10/08/2026	1.23	1.23	1.18	1.18	-3.28%	11,624,995
10/07/2026	1.31	1.31	1.22	1.22	-7.58%	9,998,422
10/06/2026	1.36	1.38	1.31	1.32	-2.94%	7,624,861
10/05/2026	1.33	1.39	1.33	1.36	+0.74%	10,308,947
10/02/2026	1.34	1.37	1.32	1.35	+1.50%	7,518,786
10/01/2026	1.29	1.35	1.27	1.33	+3.10%	8,594,497
09/30/2026	1.33	1.35	1.28	1.29	-2.64%	8,558,521
09/29/2026	1.34	1.38	1.31	1.33	-0.38%	11,612,074
09/28/2026	1.28	1.36	1.26	1.33	+3.10%	10,333,832
09/25/2026	1.26	1.31	1.25	1.29	+2.38%	9,393,219
09/24/2026	1.30	1.31	1.24	1.26	-3.82%	10,505,715
09/23/2026	1.28	1.35	1.25	1.31	+3.15%	17,069,299
09/22/2026	1.30	1.31	1.26	1.27	-2.31%	10,896,481
09/21/2026	1.30	1.38	1.29	1.30	-0.76%	15,379,561
09/18/2026	1.34	1.34	1.28	1.31	-2.24%	16,262,164
09/17/2026	1.29	1.40	1.27	1.34	+5.51%	23,839,976
09/16/2026	1.31	1.34	1.25	1.27	-3.79%	19,707,005
09/15/2026	1.35	1.35	1.27	1.32	-2.22%	20,635,832
09/14/2026	1.37	1.43	1.31	1.35	-2.17%	20,723,453
09/11/2026	1.40	1.44	1.35	1.38	-1.43%	28,202,637
09/10/2026	1.37	1.64	1.34	1.40	-1.06%	88,590,967
09/09/2026	1.45	1.50	1.37	1.42	-2.75%	37,507,576
09/08/2026	1.57	1.58	1.41	1.46	-14.41%	93,704,944
09/04/2026	1.48	2.05	1.41	1.70	+22.30%	285,135,703
09/03/2026	1.78	1.82	1.36	1.39	-17.75%	179,024,353
09/02/2026	1.22	1.79	1.18	1.69	+37.40%	280,457,445
09/01/2026	1.35	1.64	1.16	1.23	+40.38%	500,398,509
08/31/2026	0.61	0.88	0.60	0.88	+46.06%	220,002,863
08/28/2026	0.61	0.62	0.58	0.60	-0.86%	8,963,735
08/27/2026	0.60	0.64	0.60	0.61	+1.37%	7,074,159
08/26/2026	0.61	0.62	0.58	0.60	-1.89%	8,095,489
08/25/2026	0.61	0.61	0.59	0.61	+1.40%	5,866,124
08/24/2026	0.63	0.64	0.60	0.60	-4.76%	4,899,486
08/21/2026	0.63	0.65	0.61	0.63	+2.44%	6,485,627
08/20/2026	0.62	0.64	0.60	0.62	-3.13%	5,184,570
08/19/2026	0.60	0.64	0.60	0.63	+7.17%	6,643,864
08/18/2026	0.62	0.62	0.58	0.59	-3.57%	5,975,088
08/17/2026	0.59	0.62	0.58	0.61	+3.24%	5,761,227
08/14/2026	0.64	0.64	0.59	0.60	-5.81%	6,880,718
08/13/2026	0.59	0.66	0.59	0.63	+9.84%	10,545,681
08/12/2026	0.62	0.63	0.57	0.58	-7.24%	15,358,715
08/11/2026	0.65	0.65	0.60	0.62	-11.45%	12,968,090
08/10/2026	0.74	0.74	0.69	0.70	-3.53%	7,584,803
08/10/2026	-$0.21 Earnings
08/07/2026	0.73	0.74	0.71	0.73	-0.38%	3,948,058
08/06/2026	0.71	0.76	0.70	0.73	+0.98%	3,823,992
08/05/2026	0.76	0.76	0.71	0.72	-6.05%	4,129,145
08/04/2026	0.74	0.79	0.74	0.77	+1.35%	5,600,982
08/03/2026	0.75	0.79	0.74	0.76	+1.17%	4,411,177
07/31/2026	0.72	0.75	0.70	0.75	+4.83%	3,948,597
07/30/2026	0.69	0.72	0.69	0.71	+2.88%	3,134,141
07/29/2026	0.71	0.74	0.69	0.69	-3.56%	2,779,536
07/28/2026	0.68	0.73	0.68	0.72	+4.36%	5,089,155
07/27/2026	0.69	0.70	0.68	0.69	+3.22%	1,800,730
07/24/2026	0.68	0.69	0.65	0.67	-3.12%	3,480,573
07/23/2026	0.72	0.74	0.68	0.69	-6.64%	4,645,219
07/22/2026	0.71	0.74	0.71	0.74	+2.65%	4,989,960
07/21/2026	0.70	0.74	0.69	0.72	+5.37%	5,784,634
07/20/2026	0.68	0.70	0.66	0.68	+3.53%	4,436,356
07/17/2026	0.67	0.69	0.66	0.66	-2.45%	4,303,165
07/16/2026	0.70	0.71	0.66	0.68	-4.08%	4,278,979
07/15/2026	0.70	0.71	0.68	0.71	+1.09%	3,640,658
07/14/2026	0.73	0.73	0.68	0.70	-1.86%	4,771,457
07/13/2026	0.75	0.76	0.71	0.71	-6.79%	5,137,592
07/10/2026	0.76	0.81	0.74	0.76	+0.37%	4,579,840
07/09/2026	0.74	0.80	0.73	0.76	+4.01%	6,869,001
07/08/2026	0.70	0.74	0.70	0.73	+4.24%	6,089,135
07/07/2026	0.74	0.76	0.70	0.70	-5.12%	4,693,817
07/06/2026	0.72	0.76	0.71	0.74	+2.61%	3,461,210
07/02/2026	0.74	0.78	0.72	0.72	-1.37%	4,970,023
07/01/2026	0.77	0.79	0.73	0.73	-6.17%	5,060,528
06/30/2026	0.78	0.81	0.76	0.78	+1.77%	5,176,208
06/29/2026	0.76	0.79	0.72	0.76	+2.04%	5,987,190
06/26/2026	0.77	0.85	0.74	0.75	-2.71%	22,272,326
06/25/2026	0.72	0.78	0.70	0.77	+8.46%	4,904,635
06/24/2026	0.73	0.73	0.68	0.71	-1.39%	6,163,748
06/23/2026	0.74	0.76	0.72	0.72	-2.70%	3,817,724