GoPro, Inc. Class A GPRO
NASDAQ · United States · Consumer Durables
$1.32+0.02 (+1.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.32 | +1.94% | $1.28 | $1.34 | $1.27 | 4.14M |
| 2026-09-30 | $1.29 | -2.64% | $1.33 | $1.35 | $1.28 | 8.50M |
| 2026-09-29 | $1.33 | -0.38% | $1.34 | $1.38 | $1.31 | 11.61M |
| 2026-09-28 | $1.33 | +3.10% | $1.28 | $1.36 | $1.26 | 10.33M |
| 2026-09-25 | $1.29 | +2.38% | $1.25 | $1.31 | $1.25 | 9.39M |
| 2026-09-24 | $1.26 | -3.82% | $1.29 | $1.31 | $1.24 | 10.51M |
| 2026-09-23 | $1.31 | +3.15% | $1.28 | $1.35 | $1.25 | 17.07M |
| 2026-09-22 | $1.27 | -2.31% | $1.30 | $1.31 | $1.26 | 10.90M |
| 2026-09-21 | $1.30 | -0.76% | $1.29 | $1.38 | $1.29 | 15.38M |
| 2026-09-18 | $1.31 | -2.24% | $1.34 | $1.34 | $1.28 | 16.26M |
| 2026-09-17 | $1.34 | +5.51% | $1.29 | $1.40 | $1.27 | 23.84M |
| 2026-09-16 | $1.27 | -3.79% | $1.31 | $1.34 | $1.25 | 19.71M |
| 2026-09-15 | $1.32 | -2.22% | $1.35 | $1.35 | $1.27 | 20.64M |
| 2026-09-14 | $1.35 | -2.17% | $1.37 | $1.43 | $1.31 | 20.72M |
| 2026-09-11 | $1.38 | -1.43% | $1.40 | $1.44 | $1.35 | 28.21M |
| 2026-09-10 | $1.40 | -1.06% | $1.37 | $1.64 | $1.34 | 88.59M |
| 2026-09-09 | $1.41 | -2.75% | $1.45 | $1.50 | $1.37 | 37.51M |
| 2026-09-08 | $1.46 | -14.41% | $1.57 | $1.58 | $1.41 | 93.71M |
| 2026-09-04 | $1.70 | +22.30% | $1.48 | $2.05 | $1.41 | 285.14M |
| 2026-09-03 | $1.39 | -17.75% | $1.78 | $1.82 | $1.36 | 179.03M |
| 2026-09-02 | $1.69 | +37.40% | $1.22 | $1.79 | $1.18 | 280.46M |
| 2026-09-01 | $1.23 | +40.41% | $1.35 | $1.64 | $1.16 | 500.40M |
| 2026-08-31 | $0.88 | +46.00% | $0.61 | $0.88 | $0.60 | 220.00M |
| 2026-08-28 | $0.60 | -0.83% | $0.61 | $0.62 | $0.58 | 8.96M |
| 2026-08-27 | $0.61 | +1.34% | $0.60 | $0.64 | $0.60 | 7.07M |
| 2026-08-26 | $0.60 | -1.81% | $0.61 | $0.62 | $0.57 | 8.10M |
| 2026-08-25 | $0.61 | +1.33% | $0.61 | $0.61 | $0.59 | 5.87M |
| 2026-08-24 | $0.60 | -4.76% | $0.63 | $0.63 | $0.60 | 4.90M |
| 2026-08-21 | $0.63 | +2.44% | $0.63 | $0.64 | $0.61 | 6.49M |
| 2026-08-20 | $0.62 | -3.15% | $0.62 | $0.64 | $0.60 | 5.18M |
| 2026-08-19 | $0.63 | +7.26% | $0.60 | $0.64 | $0.60 | 6.64M |
| 2026-08-18 | $0.59 | -3.58% | $0.62 | $0.62 | $0.58 | 5.98M |
| 2026-08-17 | $0.61 | +3.19% | $0.59 | $0.62 | $0.58 | 5.76M |
| 2026-08-14 | $0.60 | -5.85% | $0.64 | $0.64 | $0.59 | 6.88M |
| 2026-08-13 | $0.63 | +9.91% | $0.59 | $0.66 | $0.58 | 10.55M |
| 2026-08-12 | $0.57 | -7.26% | $0.62 | $0.63 | $0.57 | 15.37M |
| 2026-08-11 | $0.62 | -11.43% | $0.65 | $0.65 | $0.60 | 12.97M |
| 2026-08-10 | $0.70 | -3.58% | $0.74 | $0.74 | $0.69 | 7.58M |
| 2026-08-07 | $0.73 | -0.41% | $0.73 | $0.74 | $0.71 | 3.95M |
| 2026-08-06 | $0.73 | +0.97% | $0.71 | $0.76 | $0.70 | 3.82M |
| 2026-08-05 | $0.72 | -5.99% | $0.76 | $0.76 | $0.71 | 4.13M |
| 2026-08-04 | $0.77 | +1.32% | $0.74 | $0.79 | $0.74 | 5.60M |
| 2026-08-03 | $0.76 | +1.20% | $0.75 | $0.79 | $0.74 | 4.41M |
| 2026-07-31 | $0.75 | +4.76% | $0.72 | $0.75 | $0.69 | 3.96M |
| 2026-07-30 | $0.71 | +2.88% | $0.69 | $0.72 | $0.69 | 3.13M |
| 2026-07-29 | $0.69 | -3.47% | $0.71 | $0.74 | $0.69 | 2.78M |
| 2026-07-28 | $0.72 | +4.35% | $0.68 | $0.73 | $0.68 | 5.09M |
| 2026-07-27 | $0.69 | +3.14% | $0.69 | $0.70 | $0.68 | 1.80M |
| 2026-07-24 | $0.67 | -3.04% | $0.68 | $0.69 | $0.65 | 3.48M |
| 2026-07-23 | $0.69 | -6.63% | $0.72 | $0.74 | $0.68 | 4.65M |
| 2026-07-22 | $0.74 | +2.64% | $0.71 | $0.74 | $0.71 | 4.99M |
| 2026-07-21 | $0.72 | +5.42% | $0.70 | $0.74 | $0.69 | 5.78M |
| 2026-07-20 | $0.68 | +3.48% | $0.68 | $0.70 | $0.66 | 4.44M |
| 2026-07-17 | $0.66 | -2.51% | $0.67 | $0.69 | $0.66 | 4.30M |
| 2026-07-16 | $0.68 | -3.97% | $0.70 | $0.71 | $0.67 | 4.28M |
| 2026-07-15 | $0.70 | +1.00% | $0.70 | $0.71 | $0.68 | 3.64M |
| 2026-07-14 | $0.70 | -1.83% | $0.73 | $0.73 | $0.68 | 4.89M |
| 2026-07-13 | $0.71 | -6.82% | $0.75 | $0.76 | $0.70 | 5.14M |
| 2026-07-10 | $0.76 | +0.39% | $0.76 | $0.81 | $0.74 | 4.58M |
| 2026-07-09 | $0.76 | +3.97% | $0.74 | $0.80 | $0.73 | 6.87M |
| 2026-07-08 | $0.73 | +4.28% | $0.70 | $0.74 | $0.70 | 6.09M |
| 2026-07-07 | $0.70 | -5.14% | $0.74 | $0.76 | $0.70 | 4.69M |
| 2026-07-06 | $0.74 | +2.64% | $0.72 | $0.76 | $0.71 | 3.46M |
| 2026-07-02 | $0.72 | -1.37% | $0.74 | $0.78 | $0.72 | 4.96M |
| 2026-07-01 | $0.73 | -6.17% | $0.77 | $0.79 | $0.73 | 5.07M |
| 2026-06-30 | $0.78 | +1.70% | $0.78 | $0.81 | $0.76 | 5.18M |
| 2026-06-29 | $0.76 | +2.14% | $0.76 | $0.79 | $0.73 | 5.99M |
| 2026-06-26 | $0.75 | -2.73% | $0.77 | $0.85 | $0.74 | 22.27M |
| 2026-06-25 | $0.77 | +8.45% | $0.72 | $0.78 | $0.70 | 4.90M |
| 2026-06-24 | $0.71 | -1.39% | $0.73 | $0.73 | $0.68 | 6.16M |
| 2026-06-23 | $0.72 | -2.70% | $0.74 | $0.76 | $0.72 | 3.82M |
| 2026-06-22 | $0.74 | -6.33% | $0.80 | $0.80 | $0.74 | 5.42M |
| 2026-06-18 | $0.79 | -1.37% | $0.83 | $0.84 | $0.78 | 7.31M |
| 2026-06-17 | $0.80 | +1.26% | $0.80 | $0.86 | $0.80 | 7.92M |
| 2026-06-16 | $0.79 | +5.47% | $0.75 | $0.82 | $0.75 | 6.03M |
| 2026-06-15 | $0.75 | -2.22% | $0.79 | $0.81 | $0.75 | 5.45M |
| 2026-06-12 | $0.77 | -1.79% | $0.79 | $0.81 | $0.76 | 3.66M |
| 2026-06-11 | $0.78 | -1.14% | $0.80 | $0.81 | $0.77 | 4.37M |
| 2026-06-10 | $0.79 | -8.14% | $0.85 | $0.89 | $0.79 | 5.96M |
| 2026-06-09 | $0.86 | -1.49% | $0.89 | $0.93 | $0.85 | 6.07M |
| 2026-06-08 | $0.87 | -3.00% | $0.92 | $0.96 | $0.87 | 6.30M |
| 2026-06-05 | $0.90 | -10.00% | $0.99 | $1.00 | $0.88 | 11.94M |
| 2026-06-04 | $1.00 | -4.31% | $1.02 | $1.06 | $1.00 | 5.91M |
| 2026-06-03 | $1.04 | -8.73% | $1.13 | $1.14 | $1.03 | 7.65M |
| 2026-06-02 | $1.14 | +4.09% | $1.07 | $1.18 | $1.04 | 6.86M |
| 2026-06-01 | $1.10 | -12.00% | $1.19 | $1.20 | $1.07 | 11.74M |
| 2026-05-29 | $1.25 | +2.46% | $1.23 | $1.29 | $1.21 | 6.22M |
| 2026-05-28 | $1.22 | -3.17% | $1.25 | $1.28 | $1.22 | 5.24M |
| 2026-05-27 | $1.26 | +5.00% | $1.20 | $1.32 | $1.20 | 9.06M |
| 2026-05-26 | $1.20 | +20.00% | $1.03 | $1.23 | $1.02 | 11.47M |