GPRO
GoPro-A (GPRO)
NASDAQ
$1.04-$0.10 (-9.17%)
Price as of Jun 03, 2026 6:19 PM EDT
  • $180.9M
    Market Cap
  • 72.18%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    -20.49%
    Low Price$0.96
    High Price$1.46
  • 3 Months
    +14.50%
    Low Price$0.63
    High Price$1.73
  • 1 Year
    +66.89%
    Low Price$0.63
    High Price$2.88
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
0.85
0.85
0.78
0.81
-2.91%
2,895,315
02/18/2026
0.81
0.88
0.78
0.83
+3.11%
3,014,979
02/17/2026
0.88
0.89
0.80
0.81
-6.18%
3,283,046
02/13/2026
0.87
0.96
0.86
0.86
+0.15%
3,583,925
02/12/2026
0.95
0.96
0.83
0.86
-8.00%
3,083,947
02/11/2026
1.04
1.05
0.93
0.93
-10.29%
3,327,497
02/10/2026
1.02
1.05
1.00
1.04
+1.96%
3,434,069
02/09/2026
1.00
1.06
0.98
1.02
+2.00%
4,831,155
02/06/2026
0.99
1.03
0.95
1.00
+1.22%
3,528,670
02/05/2026
1.05
1.07
0.93
0.99
-6.80%
9,940,660
02/04/2026
1.16
1.17
1.04
1.06
-8.62%
5,417,390
02/03/2026
1.10
1.18
1.09
1.16
+6.42%
4,728,050
02/02/2026
1.15
1.18
1.07
1.09
-6.03%
5,061,770
01/30/2026
1.19
1.20
1.14
1.16
-4.13%
2,716,811
01/29/2026
1.22
1.23
1.16
1.21
-0.82%
2,583,655
01/28/2026
1.29
1.30
1.21
1.22
-5.43%
2,267,123
01/27/2026
1.26
1.31
1.25
1.29
+3.20%
2,088,734
01/26/2026
1.28
1.29
1.25
1.25
-3.85%
1,534,403
01/23/2026
1.34
1.37
1.29
1.30
-2.26%
1,805,058
01/22/2026
1.32
1.36
1.32
1.33
+2.31%
2,137,614
01/21/2026
1.29
1.33
1.26
1.30
+0.78%
2,598,903
01/20/2026
1.33
1.34
1.28
1.29
-5.84%
2,806,317
01/16/2026
1.39
1.40
1.36
1.37
-2.14%
1,867,598
01/15/2026
1.38
1.42
1.34
1.40
+0.72%
2,496,121
01/14/2026
1.41
1.42
1.36
1.39
-1.42%
2,596,870
01/13/2026
1.47
1.48
1.40
1.41
-3.42%
3,076,660
01/12/2026
1.46
1.50
1.43
1.46
0.00%
1,728,584