GPRO
GoPro-A (GPRO)
NASDAQ
$1.37-$0.01 (-1.09%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $248.5M
    Market Cap
  • -33.33%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    +122.58%
    Low Price$0.59
    High Price$1.70
  • 3 Months
    +76.81%
    Low Price$0.58
    High Price$1.70
  • 1 Year
    -33.33%
    Low Price$0.58
    High Price$2.88
Date
Open
High
Low
Close
Change (%)
Volume
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
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