GPRO
GoPro-A (GPRO)
NASDAQ
$0.72+$0.01 (+1.41%)
Price as of Jul 13, 2026 7:58 PM EDT
  • $111.9M
    Market Cap
  • -13.29%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    -7.25%
    Low Price$0.70
    High Price$0.80
  • 3 Months
    -23.95%
    Low Price$0.70
    High Price$1.73
  • 1 Year
    -13.29%
    Low Price$0.63
    High Price$2.88
Date
Open
High
Low
Close
Change (%)
Volume
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
06/22/2026
0.80
0.80
0.74
0.74
-6.32%
5,421,203
06/18/2026
0.83
0.84
0.78
0.79
-1.40%
7,305,081
06/17/2026
0.80
0.86
0.80
0.80
+1.28%
7,916,412
06/16/2026
0.75
0.82
0.75
0.79
+5.47%
6,029,746
06/15/2026
0.79
0.82
0.75
0.75
-2.17%
5,450,010
06/12/2026
0.79
0.81
0.76
0.77
-1.78%
3,694,540
06/11/2026
0.80
0.81
0.77
0.78
-1.18%
4,370,660
06/10/2026
0.85
0.89
0.79
0.79
-8.16%
5,962,971
06/09/2026
0.89
0.93
0.85
0.86
-1.43%
6,073,422
06/08/2026
0.92
0.96
0.87
0.87
-3.07%
6,297,134
06/05/2026
0.99
1.00
0.88
0.90
-9.99%
11,937,694
06/04/2026
1.02
1.06
1.00
1.00
-4.31%
5,905,799
06/03/2026
1.13
1.15
1.03
1.05
-8.73%
7,561,774
06/02/2026
1.07
1.18
1.04
1.15
+4.09%
6,856,098
06/01/2026
1.19
1.20
1.07
1.10
-12.00%
11,736,877
05/29/2026
1.23
1.29
1.21
1.25
+2.46%
6,223,445
05/28/2026
1.25
1.29
1.22
1.22
-3.17%
5,240,316
05/27/2026
1.20
1.32
1.20
1.26
+5.00%
9,059,998
05/26/2026
1.03
1.23
1.02
1.20
+20.00%
11,469,366
05/22/2026
1.02
1.06
1.00
1.00
+1.01%
4,761,967
05/21/2026
0.95
1.02
0.94
0.99
+3.13%
5,602,450
05/20/2026
1.02
1.02
0.95
0.96
-4.00%
6,462,379
05/19/2026
1.05
1.07
1.00
1.00
-6.54%
9,541,079
05/18/2026
1.12
1.18
1.07
1.07
-3.60%
5,130,910
05/15/2026
1.09
1.17
1.09
1.11
0.00%
5,145,313
05/14/2026
1.08
1.20
1.07
1.11
+1.37%
8,693,273
05/13/2026
1.13
1.16
1.04
1.10
-3.10%
9,855,484
05/12/2026
1.21
1.25
1.07
1.13
-14.39%
14,073,771
05/11/2026
1.36
1.44
1.29
1.32
-3.65%
15,099,064
05/11/2026
-$0.35 Earnings
05/08/2026
1.38
1.44
1.33
1.37
-1.44%
4,566,211
05/07/2026
1.40
1.47
1.39
1.39
-0.71%
4,399,054
05/06/2026
1.47
1.48
1.38
1.40
-4.11%
5,218,072
05/05/2026
1.47
1.48
1.32
1.46
+1.39%
9,749,495
05/04/2026
1.75
1.75
1.41
1.44
-16.76%
11,268,152
05/01/2026
1.65
1.83
1.59
1.73
+4.85%
10,825,022
04/30/2026
1.50
1.70
1.46
1.65
+10.74%
11,682,271
04/29/2026
1.54
1.57
1.44
1.49
-1.97%
7,187,229
04/28/2026
1.38
1.55
1.35
1.52
+10.14%
9,603,335
04/27/2026
1.33
1.43
1.25
1.38
+3.76%
8,737,739
04/24/2026
1.33
1.43
1.30
1.33
+3.10%
8,357,408
04/23/2026
1.31
1.34
1.20
1.29
-3.01%
7,697,114
04/22/2026
1.42
1.46
1.30
1.33
-5.00%
9,262,021
04/21/2026
1.29
1.48
1.24
1.40
+9.38%
11,739,145
04/20/2026
1.21
1.32
1.20
1.28
0.00%
7,471,019
04/17/2026
1.24
1.40
1.20
1.28
+6.67%
19,583,606
04/16/2026
1.11
1.27
1.04
1.20
+7.14%
16,457,188
04/15/2026
0.90
1.15
0.89
1.12
+27.35%
25,726,800
04/14/2026
1.11
1.14
0.87
0.88
-5.93%
40,521,992
04/13/2026
0.81
0.97
0.78
0.93
+21.78%
23,025,377
04/10/2026
0.75
0.81
0.74
0.77
+3.74%
2,524,998
04/09/2026
0.76
0.78
0.73
0.74
-3.88%
1,760,282
04/08/2026
0.78
0.82
0.75
0.77
+3.98%
2,968,159
04/07/2026
0.76
0.77
0.73
0.74
-5.21%
1,898,323
04/06/2026
0.77
0.80
0.75
0.78
+1.65%
2,402,015
04/02/2026
0.72
0.77
0.71
0.77
+7.09%
1,730,027
04/01/2026
0.79
0.79
0.71
0.72
-6.82%
3,093,044
03/31/2026
0.68
0.77
0.67
0.77
+14.84%
4,102,354
03/30/2026
0.66
0.72
0.64
0.67
+4.77%
3,585,409
03/27/2026
0.67
0.67
0.64
0.64
-4.65%
2,484,979
03/26/2026
0.68
0.72
0.66
0.67
-1.32%
1,971,985
03/25/2026
0.67
0.70
0.67
0.68
+4.37%
2,395,248
03/24/2026
0.67
0.68
0.59
0.65
-1.93%
2,599,075
03/23/2026
0.63
0.71
0.63
0.66
+6.24%
5,336,750
03/20/2026
0.68
0.69
0.59
0.63
-8.04%
9,594,655
03/19/2026
0.69
0.70
0.67
0.68
-3.04%
2,062,782
03/18/2026
0.72
0.72
0.69
0.70
+0.21%
1,905,340
03/17/2026
0.71
0.73
0.70
0.70
-1.41%
2,029,203
03/16/2026
0.75
0.75
0.71
0.71
-1.96%
2,029,412
03/13/2026
0.74
0.78
0.72
0.72
-1.86%
3,062,574
03/12/2026
0.76
0.78
0.73
0.74
-2.91%
3,189,150
03/11/2026
0.77
0.82
0.75
0.76
+1.33%
3,099,904
03/10/2026
0.83
0.84
0.75
0.75
-6.55%
5,159,152
03/09/2026
0.78
0.82
0.70
0.80
+5.61%
10,922,632
03/06/2026
0.88
0.94
0.76
0.76
-24.00%
26,267,996
03/05/2026
1.14
1.17
1.00
1.00
-7.41%
9,803,624
03/05/2026
-$0.02 Earnings
03/04/2026
0.90
1.10
0.90
1.08
+19.63%
5,248,953
03/03/2026
0.90
0.93
0.89
0.90
+1.13%
1,985,056
03/02/2026
0.93
0.97
0.88
0.89
-7.76%
3,612,422
02/27/2026
0.94
0.99
0.90
0.97
+11.52%
6,845,409
02/26/2026
0.86
0.91
0.84
0.87
+3.31%
2,077,735
02/25/2026
0.81
0.86
0.80
0.84
+6.26%
1,713,449
02/24/2026
0.80
0.82
0.78
0.79
-1.19%
1,818,057
02/23/2026
0.80
0.84
0.78
0.80
-0.62%
2,184,555
02/20/2026
0.82
0.85
0.79
0.81
-0.31%
1,892,200