Dark

GPRO
GoPro, Inc.
stock NASDAQ

Market Open

Aug 31, 2026 2:00:42 PM EDT

0.7900USD+32.089%(+0.1925)48,302,043

0.7900Bid 0.8000Ask 0.0100Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

0.6100USD+1.134%(+0.0068)106,453

After-hours

Aug 28, 2026 4:59:30 PM EDT

0.6000USD+0.284%(0.0000)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	0.61000	0.800000	0.600000	0.7900	+31.689%	48,302,043	0.000%
2026-08-28	0.61020	0.620300	0.580100	0.5999	-0.859%	8,963,735	+31.689%
2026-08-27	0.60410	0.642400	0.600200	0.6051	+1.374%	7,074,159	+30.557%
2026-08-26	0.61000	0.618900	0.575100	0.5969	-1.890%	8,095,490	+32.350%
2026-08-25	0.60720	0.610100	0.591450	0.6084	+1.400%	5,866,125	+29.849%
2026-08-24	0.63200	0.635000	0.600000	0.6000	-4.762%	4,899,486	+31.667%
2026-08-21	0.62930	0.645000	0.610000	0.6300	+2.439%	6,485,627	+25.397%
2026-08-20	0.62000	0.635990	0.600000	0.6150	-3.134%	5,184,570	+28.455%
2026-08-19	0.59595	0.638000	0.595000	0.6349	+7.174%	6,643,864	+24.429%
2026-08-18	0.61500	0.620000	0.578600	0.5924	-3.565%	5,975,089	+33.356%
2026-08-17	0.59000	0.619000	0.578000	0.6143	+3.244%	5,761,227	+28.602%
2026-08-14	0.63990	0.642000	0.591000	0.5950	-5.810%	6,880,819	+32.773%
2026-08-13	0.59180	0.658800	0.585000	0.6317	+9.842%	10,545,681	+25.059%
2026-08-12	0.62400	0.625000	0.570100	0.5751	-7.242%	15,369,744	+37.367%
2026-08-11	0.65000	0.654600	0.600000	0.6200	-11.454%	12,968,091	+27.419%
2026-08-10	0.74000	0.740000	0.692200	0.7002	-3.527%	7,584,904	+12.825%
2026-08-07	0.72500	0.737600	0.707700	0.7258	-0.384%	3,948,060	+8.845%
2026-08-06	0.71180	0.758000	0.702500	0.7286	+0.984%	3,823,993	+8.427%
2026-08-05	0.76000	0.760000	0.710600	0.7215	-6.055%	4,129,145	+9.494%
2026-08-04	0.74100	0.785100	0.741000	0.7680	+1.346%	5,600,982	+2.865%
2026-08-03	0.75000	0.789600	0.744300	0.7578	+1.175%	4,411,178	+4.249%
2026-07-31	0.72310	0.750000	0.695100	0.7490	+4.829%	3,960,191	+5.474%
2026-07-30	0.69180	0.716200	0.685000	0.7145	+2.880%	3,134,141	+10.567%
2026-07-29	0.70730	0.739800	0.685100	0.6945	-3.555%	2,779,536	+13.751%
2026-07-28	0.68100	0.725800	0.680000	0.7201	+4.362%	5,089,156	+9.707%
2026-07-27	0.68500	0.699800	0.677500	0.6900	+3.216%	1,800,731	+14.493%
2026-07-24	0.68000	0.690200	0.653900	0.6685	-3.116%	3,480,573	+18.175%
2026-07-23	0.72100	0.740000	0.675000	0.6900	-6.643%	4,645,219	+14.493%
2026-07-22	0.71000	0.739600	0.710000	0.7391	+2.653%	4,989,960	+6.887%
2026-07-21	0.69580	0.735000	0.690000	0.7200	+5.371%	5,784,634	+9.722%
2026-07-20	0.67710	0.699400	0.662800	0.6833	+3.530%	4,436,466	+15.615%
2026-07-17	0.66800	0.688800	0.658100	0.6600	-2.453%	4,303,165	+19.697%
2026-07-16	0.70250	0.709100	0.664500	0.6766	-4.083%	4,278,980	+16.760%
2026-07-15	0.70000	0.714900	0.682000	0.7054	+1.089%	3,640,662	+11.993%
2026-07-14	0.72550	0.728500	0.682400	0.6978	-1.857%	4,771,457	+13.213%
2026-07-13	0.75000	0.762800	0.705000	0.7110	-6.791%	5,137,593	+11.111%
2026-07-10	0.75950	0.810000	0.740000	0.7628	+0.368%	4,579,841	+3.566%
2026-07-09	0.73980	0.799800	0.731100	0.7600	+4.010%	6,869,002	+3.947%
2026-07-08	0.70000	0.736300	0.700000	0.7307	+4.237%	6,089,135	+8.116%
2026-07-07	0.73725	0.758000	0.701000	0.7010	-5.116%	4,693,817	+12.696%
2026-07-06	0.72010	0.757800	0.713000	0.7388	+2.611%	3,461,210	+6.930%
2026-07-02	0.74000	0.776000	0.720000	0.7200	-1.370%	4,970,023	+9.722%
2026-07-01	0.77000	0.789800	0.730000	0.7300	-6.170%	5,060,528	+8.219%
2026-06-30	0.77660	0.810000	0.760000	0.7780	+1.766%	5,176,209	+1.542%
2026-06-29	0.76250	0.787800	0.724500	0.7645	+2.042%	5,987,190	+3.336%
2026-06-26	0.76770	0.847900	0.741800	0.7492	-2.714%	22,272,327	+5.446%
2026-06-25	0.72225	0.777800	0.696900	0.7701	+8.465%	4,904,635	+2.584%
2026-06-24	0.72890	0.733900	0.681100	0.7100	-1.389%	6,163,749	+11.268%
2026-06-23	0.74010	0.759800	0.720000	0.7200	-2.703%	3,817,725	+9.722%
2026-06-22	0.79740	0.797400	0.740000	0.7400	-6.317%	5,421,204	+6.757%
2026-06-18	0.83100	0.840200	0.780000	0.7899	-1.398%	7,305,082	+0.013%
2026-06-17	0.80290	0.859900	0.800000	0.8011	+1.277%	7,916,412	-1.386%
2026-06-16	0.75220	0.820000	0.752200	0.7910	+5.467%	6,029,754	-0.126%
2026-06-15	0.79000	0.815000	0.750000	0.7500	-2.165%	5,450,010	+5.333%
2026-06-12	0.79000	0.809899	0.756100	0.7666	-1.781%	3,694,540	+3.052%
2026-06-11	0.80000	0.810800	0.772800	0.7805	-1.178%	4,370,660	+1.217%
2026-06-10	0.84660	0.893000	0.788000	0.7898	-8.163%	5,962,971	+0.025%
2026-06-09	0.89000	0.925400	0.853200	0.8600	-1.433%	6,073,423	-8.140%
2026-06-08	0.92010	0.960000	0.872000	0.8725	-3.066%	6,297,135	-9.456%
2026-06-05	0.99000	0.995000	0.877200	0.9001	-9.990%	11,937,695	-12.232%
2026-06-04	1.02000	1.057200	1.000000	1.0000	-4.306%	5,905,799	-21.000%
2026-06-03	1.13000	1.145000	1.030000	1.0450	-8.734%	7,650,912	-24.402%
2026-06-02	1.07000	1.180000	1.040000	1.1450	+4.091%	6,856,099	-31.004%
2026-06-01	1.19000	1.200000	1.070000	1.1000	-12.000%	11,736,878	-28.182%
2026-05-29	1.23000	1.289800	1.210000	1.2500	+2.459%	6,223,446	-36.800%
2026-05-28	1.25000	1.285000	1.220000	1.2200	-3.175%	5,240,316	-35.246%
2026-05-27	1.20000	1.320000	1.200000	1.2600	+5.000%	9,059,999	-37.302%
2026-05-26	1.03000	1.230000	1.020000	1.2000	+20.000%	11,469,367	-34.167%
2026-05-22	1.02000	1.060000	1.000000	1.0000	+1.010%	4,761,993	-21.000%
2026-05-21	0.95000	1.020000	0.940000	0.9900	+3.125%	5,602,450	-20.202%
2026-05-20	1.01500	1.020000	0.950700	0.9600	-4.000%	6,462,380	-17.708%
2026-05-19	1.05000	1.070000	1.000000	1.0000	-6.542%	9,541,079	-21.000%
2026-05-18	1.12000	1.175000	1.070000	1.0700	-3.604%	5,130,910	-26.168%
2026-05-15	1.09000	1.170000	1.090000	1.1100	0.000%	5,145,313	-28.829%
2026-05-14	1.08000	1.200000	1.070000	1.1100	+1.370%	8,693,274	-28.829%
2026-05-13	1.13000	1.158700	1.040000	1.0950	-3.097%	9,855,484	-27.854%
2026-05-12	1.21000	1.250000	1.070000	1.1300	-14.394%	14,073,771	-30.088%
2026-05-11	1.35900	1.440000	1.290000	1.3200	-3.650%	15,099,064	-40.152%
2026-05-08	1.38000	1.440000	1.330000	1.3700	-1.439%	4,566,212	-42.336%
2026-05-07	1.39500	1.465000	1.389500	1.3900	-0.714%	4,399,055	-43.165%
2026-05-06	1.47000	1.480000	1.380000	1.4000	-4.110%	5,218,072	-43.571%
2026-05-05	1.47000	1.480000	1.320000	1.4600	+1.389%	9,749,496	-45.890%
2026-05-04	1.75000	1.750000	1.410000	1.4400	-16.763%	11,268,152	-45.139%
2026-05-01	1.65000	1.830000	1.585000	1.7300	+4.848%	10,825,022	-54.335%
2026-04-30	1.50000	1.695000	1.460000	1.6500	+10.738%	11,682,271	-52.121%
2026-04-29	1.54000	1.570000	1.440000	1.4900	-1.974%	7,187,229	-46.980%
2026-04-28	1.38000	1.550000	1.350000	1.5200	+10.145%	9,603,335	-48.026%
2026-04-27	1.33000	1.430000	1.250000	1.3800	+3.759%	8,737,739	-42.754%
2026-04-24	1.33000	1.427500	1.300000	1.3300	+3.101%	8,357,409	-40.602%
2026-04-23	1.31000	1.340100	1.200000	1.2900	-3.008%	7,697,114	-38.760%
2026-04-22	1.42000	1.460000	1.300000	1.3300	-5.000%	9,262,021	-40.602%
2026-04-21	1.29000	1.479900	1.240000	1.4000	+9.375%	11,739,145	-43.571%
2026-04-20	1.21000	1.320000	1.200000	1.2800	0.000%	7,471,020	-38.281%
2026-04-17	1.24000	1.400000	1.200000	1.2800	+6.667%	19,583,607	-38.281%
2026-04-16	1.11000	1.270000	1.040000	1.2000	+7.143%	16,457,188	-34.167%
2026-04-15	0.90000	1.150000	0.889900	1.1200	+27.345%	25,726,801	-29.464%
2026-04-14	1.11000	1.140000	0.870000	0.8795	-5.926%	40,521,993	-10.176%
2026-04-13	0.81440	0.970000	0.784300	0.9349	+21.779%	23,025,377	-15.499%
2026-04-10	0.74580	0.810000	0.741200	0.7677	+3.743%	2,524,998	+2.905%
2026-04-09	0.76340	0.775300	0.730000	0.7400	-3.884%	1,760,282	+6.757%
2026-04-08	0.78000	0.818700	0.754800	0.7699	+3.984%	2,968,160	+2.611%
2026-04-07	0.75970	0.770000	0.730000	0.7404	-5.211%	1,898,324	+6.699%
2026-04-06	0.77000	0.795900	0.753000	0.7811	+1.653%	2,402,016	+1.139%
2026-04-02	0.72255	0.770000	0.710200	0.7684	+7.094%	1,730,028	+2.811%
2026-04-01	0.79060	0.790600	0.710250	0.7175	-6.818%	3,093,044	+10.105%
2026-03-31	0.68000	0.772950	0.674700	0.7700	+14.840%	4,102,355	+2.597%
2026-03-30	0.65580	0.718800	0.642900	0.6705	+4.766%	3,585,409	+17.823%
2026-03-27	0.67000	0.672000	0.640000	0.6400	-4.648%	2,484,979	+23.438%
2026-03-26	0.67500	0.720000	0.663000	0.6712	-1.323%	1,971,985	+17.700%
2026-03-25	0.67000	0.700000	0.665200	0.6802	+4.373%	2,395,249	+16.142%
2026-03-24	0.66920	0.679100	0.589600	0.6517	-1.926%	2,599,075	+21.221%
2026-03-23	0.62710	0.708900	0.627100	0.6645	+6.235%	5,336,751	+18.886%
2026-03-20	0.68200	0.693500	0.590000	0.6255	-8.042%	9,594,656	+26.299%
2026-03-19	0.69000	0.700000	0.665400	0.6802	-3.036%	2,062,783	+16.142%
2026-03-18	0.71800	0.718000	0.690000	0.7015	+0.214%	1,905,340	+12.616%
2026-03-17	0.71200	0.728999	0.700000	0.7000	-1.408%	2,029,204	+12.857%
2026-03-16	0.74600	0.746000	0.710000	0.7100	-1.961%	2,029,412	+11.268%
2026-03-13	0.74430	0.775300	0.720000	0.7242	-1.857%	3,062,575	+9.086%
2026-03-12	0.76000	0.780000	0.727200	0.7379	-2.908%	3,189,150	+7.061%
2026-03-11	0.77210	0.820000	0.750600	0.7600	+1.333%	3,099,905	+3.947%
2026-03-10	0.83000	0.844000	0.750000	0.7500	-6.554%	5,159,152	+5.333%
2026-03-09	0.78190	0.817000	0.700100	0.8026	+5.605%	10,922,633	-1.570%
2026-03-06	0.88000	0.935000	0.760000	0.7600	-24.000%	26,267,996	+3.947%
2026-03-05	1.14000	1.170000	1.000000	1.0000	-7.407%	9,803,625	-21.000%
2026-03-04	0.90000	1.100000	0.900000	1.0800	+19.628%	5,248,953	-26.852%
2026-03-03	0.90000	0.932000	0.885000	0.9028	+1.131%	1,985,057	-12.494%
2026-03-02	0.92680	0.965800	0.881100	0.8927	-7.760%	3,612,423	-11.504%
2026-02-27	0.93820	0.994800	0.900500	0.9678	+11.523%	6,845,410	-18.372%
2026-02-26	0.85840	0.906000	0.844700	0.8678	+3.310%	2,077,735	-8.965%
2026-02-25	0.80780	0.863300	0.800110	0.8400	+6.262%	1,713,142	-5.952%
2026-02-24	0.80100	0.822000	0.782500	0.7905	-1.188%	1,818,057	-0.063%
2026-02-23	0.80000	0.837800	0.780100	0.8000	-0.621%	2,184,556	-1.250%
2026-02-20	0.82100	0.849800	0.785000	0.8050	-0.310%	1,892,200	-1.863%
2026-02-19	0.84770	0.847700	0.777700	0.8075	-2.910%	2,895,315	-2.167%
2026-02-18	0.80980	0.884999	0.784000	0.8317	+3.112%	3,014,979	-5.014%
2026-02-17	0.88000	0.887100	0.801800	0.8066	-6.177%	3,283,046	-2.058%
2026-02-13	0.86950	0.955000	0.859700	0.8597	+0.151%	3,545,622	-8.107%
2026-02-12	0.94780	0.956200	0.834400	0.8584	-7.996%	3,083,947	-7.968%
2026-02-11	1.04000	1.050000	0.932650	0.9330	-10.288%	3,327,497	-15.327%
2026-02-10	1.02000	1.050000	1.000000	1.0400	+1.961%	3,434,069	-24.038%
2026-02-09	1.00000	1.060000	0.981100	1.0200	+2.000%	4,829,130	-22.549%
2026-02-06	0.98550	1.030000	0.950000	1.0000	+1.225%	3,528,670	-21.000%
2026-02-05	1.05000	1.070000	0.931700	0.9879	-6.802%	9,940,660	-20.032%
2026-02-04	1.16000	1.170000	1.040000	1.0600	-8.621%	5,417,390	-25.472%
2026-02-03	1.10000	1.175000	1.085000	1.1600	+6.422%	4,728,050	-31.897%
2026-02-02	1.15000	1.180000	1.070000	1.0900	-6.034%	5,061,770	-27.523%
2026-01-30	1.19000	1.200000	1.140000	1.1600	-4.132%	2,716,811	-31.897%
2026-01-29	1.22000	1.230000	1.160000	1.2100	-0.820%	2,581,083	-34.711%
2026-01-28	1.29000	1.300000	1.210000	1.2200	-5.426%	2,267,123	-35.246%
2026-01-27	1.26000	1.310000	1.250000	1.2900	+3.200%	2,088,734	-38.760%
2026-01-26	1.28000	1.290000	1.250000	1.2500	-3.846%	1,534,403	-36.800%
2026-01-23	1.34000	1.370000	1.290000	1.3000	-2.256%	1,805,058	-39.231%
2026-01-22	1.32000	1.360000	1.320000	1.3300	+2.308%	2,137,614	-40.602%
2026-01-21	1.29000	1.330000	1.260000	1.3000	+0.775%	2,594,284	-39.231%
2026-01-20	1.33000	1.340000	1.280000	1.2900	-5.839%	2,805,817	-38.760%
2026-01-16	1.39000	1.400000	1.360000	1.3700	-2.143%	1,866,866	-42.336%
2026-01-15	1.38000	1.420000	1.340000	1.4000	+0.719%	2,495,021	-43.571%
2026-01-14	1.41000	1.420000	1.360000	1.3900	-1.418%	2,595,670	-43.165%
2026-01-13	1.47000	1.480000	1.400000	1.4100	-3.425%	3,075,731	-43.972%
2026-01-12	1.46000	1.500000	1.430000	1.4600	0.000%	1,727,884	-45.890%
2026-01-09	1.49000	1.500000	1.440000	1.4600	-1.351%	2,009,074	-45.890%
2026-01-08	1.47000	1.540000	1.450000	1.4800	0.000%	1,998,424	-46.622%
2026-01-07	1.49000	1.570000	1.470000	1.4800	0.000%	2,164,840	-46.622%
2026-01-06	1.50000	1.510000	1.430000	1.4800	-1.333%	2,453,122	-46.622%
2026-01-05	1.45000	1.520000	1.430000	1.5000	+2.740%	2,110,683	-47.333%
2026-01-02	1.43000	1.460000	1.380000	1.4600	+3.546%	3,368,166	-45.890%
2025-12-31	1.46000	1.469300	1.400000	1.4100	-4.082%	3,130,892	-43.972%
2025-12-30	1.50000	1.520000	1.450000	1.4700	-1.342%	2,199,600	-46.259%
2025-12-29	1.57000	1.580000	1.490000	1.4900	-6.289%	2,407,090	-46.980%
2025-12-26	1.57000	1.610000	1.550000	1.5900	+1.274%	2,003,564	-50.314%
2025-12-24	1.58000	1.595000	1.550000	1.5700	-0.633%	684,047	-49.682%
2025-12-23	1.57000	1.600000	1.545000	1.5800	-1.250%	1,768,757	-50.000%
2025-12-22	1.62000	1.630000	1.560000	1.6000	-1.235%	2,439,857	-50.625%
2025-12-19	1.59000	1.620000	1.540000	1.6200	+1.887%	3,871,025	-51.235%
2025-12-18	1.55000	1.610000	1.540000	1.5900	+4.605%	2,765,375	-50.314%
2025-12-17	1.55000	1.575800	1.500000	1.5200	-1.935%	2,482,820	-48.026%
2025-12-16	1.57500	1.600000	1.510000	1.5500	-1.899%	2,330,905	-49.032%
2025-12-15	1.72000	1.740000	1.570000	1.5800	-8.671%	3,504,390	-50.000%
2025-12-12	1.75000	1.790000	1.720000	1.7300	-0.575%	2,703,371	-54.335%
2025-12-11	1.75000	1.800000	1.701500	1.7400	-1.136%	2,705,855	-54.598%
2025-12-10	1.86000	1.875000	1.750000	1.7600	-5.882%	3,699,731	-55.114%
2025-12-09	1.86000	1.910000	1.780000	1.8700	-0.532%	3,194,893	-57.754%
2025-12-08	1.83000	1.918600	1.790000	1.8800	+2.732%	3,730,958	-57.979%
2025-12-05	1.81000	1.830000	1.770000	1.8300	-0.543%	3,266,832	-56.831%
2025-12-04	1.83000	1.880000	1.800000	1.8400	-0.541%	3,744,574	-57.065%
2025-12-03	1.73000	1.850000	1.675000	1.8500	+8.824%	5,060,204	-57.297%
2025-12-02	1.66000	1.750000	1.622000	1.7000	+3.030%	3,039,064	-53.529%
2025-12-01	1.60000	1.750000	1.570000	1.6500	+1.227%	4,129,321	-52.121%
2025-11-28	1.64000	1.649300	1.600500	1.6300	0.000%	1,159,444	-51.534%
2025-11-26	1.62000	1.680000	1.570000	1.6300	+0.617%	3,217,606	-51.534%
2025-11-25	1.64000	1.650000	1.555000	1.6200	-2.410%	2,294,390	-51.235%
2025-11-24	1.51000	1.660000	1.500000	1.6600	+9.934%	5,374,178	-52.410%
2025-11-21	1.43000	1.530000	1.410000	1.5100	+4.138%	3,234,592	-47.682%
2025-11-20	1.57000	1.600000	1.430000	1.4500	-5.229%	4,021,670	-45.517%
2025-11-19	1.57000	1.610000	1.520000	1.5300	-2.548%	2,302,768	-48.366%
2025-11-18	1.51000	1.580000	1.490000	1.5700	+1.948%	2,663,262	-49.682%
2025-11-17	1.55000	1.600000	1.510000	1.5400	-2.532%	2,911,164	-48.701%
2025-11-14	1.49000	1.670000	1.490000	1.5800	+4.636%	4,053,137	-50.000%
2025-11-13	1.61500	1.630000	1.490000	1.5100	-7.927%	4,144,181	-47.682%
2025-11-12	1.58000	1.675100	1.580000	1.6400	+4.459%	3,331,758	-51.829%
2025-11-11	1.61000	1.620000	1.532700	1.5700	-1.875%	3,409,900	-49.682%
2025-11-10	1.59000	1.650000	1.550000	1.6000	+4.575%	3,813,558	-50.625%
2025-11-07	1.59500	1.610000	1.450000	1.5300	-10.000%	9,183,590	-48.366%
2025-11-06	1.79000	1.790000	1.650000	1.7000	-3.955%	5,524,204	-53.529%
2025-11-05	1.69000	1.800000	1.680000	1.7700	+4.734%	4,084,489	-55.367%
2025-11-04	1.76000	1.780000	1.670100	1.6900	-8.152%	4,953,305	-53.254%
2025-11-03	1.95000	1.958900	1.830000	1.8400	-6.599%	4,288,256	-57.065%
2025-10-31	1.95000	1.980000	1.880000	1.9700	+3.141%	4,474,954	-59.898%
2025-10-30	1.95000	1.990000	1.895000	1.9100	-3.046%	3,767,214	-58.639%
2025-10-29	2.09000	2.090000	1.950000	1.9700	-5.742%	6,617,746	-59.898%
2025-10-28	2.09000	2.127400	2.010000	2.0900	-1.415%	6,429,327	-62.201%
2025-10-27	2.16000	2.189900	2.095000	2.1200	0.000%	5,992,734	-62.736%
2025-10-24	2.24000	2.320000	2.080000	2.1200	-3.196%	14,208,730	-62.736%
2025-10-23	2.22000	2.510000	2.160000	2.1900	-5.195%	11,835,048	-63.927%
2025-10-22	2.28000	2.730000	2.225000	2.3100	+5.000%	43,006,780	-65.801%
2025-10-21	2.14000	2.220000	2.075000	2.2000	+2.804%	5,607,916	-64.091%
2025-10-20	2.05000	2.230000	2.042800	2.1400	+6.468%	5,227,396	-63.084%
2025-10-17	1.99500	2.100000	1.990000	2.0100	-4.286%	4,684,771	-60.697%
2025-10-16	2.17000	2.185000	2.040000	2.1000	-3.002%	4,463,004	-62.381%
2025-10-15	2.09500	2.170000	2.055000	2.1650	+5.097%	4,629,077	-63.510%
2025-10-14	2.01000	2.150000	1.910000	2.0600	-0.483%	5,680,250	-61.650%
2025-10-13	2.06000	2.100000	1.970000	2.0700	+4.545%	5,760,446	-61.836%
2025-10-10	2.36000	2.370000	1.950000	1.9800	-15.745%	16,382,139	-60.101%
2025-10-09	2.21000	2.530000	2.205000	2.3500	+6.818%	11,410,945	-66.383%
2025-10-08	2.26000	2.280000	2.170000	2.2000	0.000%	4,898,221	-64.091%
2025-10-07	2.35000	2.360000	2.184500	2.2000	-6.383%	7,426,554	-64.091%
2025-10-06	2.31000	2.390000	2.135000	2.3500	+3.982%	9,210,943	-66.383%
2025-10-03	2.20000	2.510000	2.175000	2.2600	+3.670%	13,940,146	-65.044%
2025-10-02	2.26000	2.320000	2.148000	2.1800	-1.357%	8,452,812	-63.761%
2025-10-01	2.12000	2.250000	2.090000	2.2100	+4.245%	8,202,243	-64.253%
2025-09-30	2.11000	2.160000	2.040000	2.1200	-0.935%	6,392,416	-62.736%
2025-09-29	2.31000	2.350000	2.110000	2.1400	-6.550%	8,182,558	-63.084%
2025-09-26	2.24500	2.370000	2.120000	2.2900	+4.091%	8,792,346	-65.502%
2025-09-25	2.25000	2.275000	2.100000	2.2000	-5.983%	10,739,240	-64.091%
2025-09-24	2.70000	2.770000	2.320000	2.3400	-10.687%	13,828,565	-66.239%
2025-09-23	2.91000	3.050000	2.620000	2.6200	-9.028%	20,846,028	-69.847%
2025-09-22	2.35000	3.000000	2.330000	2.8800	+18.519%	23,543,349	-72.569%
2025-09-19	2.61000	2.630000	2.420000	2.4300	-4.331%	12,093,115	-67.490%
2025-09-18	2.40000	2.630000	2.335000	2.5400	+9.957%	15,554,499	-68.898%
2025-09-17	2.36000	2.580000	2.220000	2.3100	-0.858%	16,904,572	-65.801%
2025-09-16	2.40000	2.440000	2.220000	2.3300	-2.917%	12,864,102	-66.094%
2025-09-15	2.08000	2.470000	2.070000	2.4000	+15.942%	28,483,368	-67.083%
2025-09-12	2.05000	2.150000	1.930100	2.0700	+3.500%	18,197,358	-61.836%
2025-09-11	1.64500	2.020000	1.640000	2.0000	+22.699%	18,106,040	-60.500%
2025-09-10	1.66000	1.700000	1.590000	1.6300	-2.395%	5,188,863	-51.534%
2025-09-09	1.71000	1.720000	1.590000	1.6700	-2.907%	6,513,458	-52.695%
2025-09-08	1.50000	1.730000	1.440000	1.7200	+15.436%	14,251,879	-54.070%
2025-09-05	1.47000	1.570000	1.460000	1.4900	+2.055%	4,461,450	-46.980%
2025-09-04	1.47000	1.480000	1.430000	1.4600	-1.351%	2,980,084	-45.890%
2025-09-03	1.52500	1.580000	1.470000	1.4800	-0.671%	3,927,227	-46.622%
2025-09-02	1.47500	1.500000	1.410000	1.4900	-4.487%	5,858,872	-46.980%
2025-08-29	1.60000	1.650000	1.520000	1.5600	-6.024%	5,887,296	-49.359%
2025-08-28	1.71000	1.748700	1.610000	1.6600	-2.353%	9,003,531	-52.410%
2025-08-27	1.77000	1.780000	1.630000	1.7000	-5.556%	9,797,838	-53.529%
2025-08-26	1.56000	1.880000	1.480000	1.8000	+9.091%	30,640,945	-56.111%
2025-08-25	1.22000	1.650000	1.210000	1.6500	+36.364%	45,260,531	-52.121%
2025-08-22	1.23500	1.260000	1.200000	1.2100	-0.820%	3,254,547	-34.711%
2025-08-21	1.22000	1.250000	1.180000	1.2200	-0.813%	2,759,407	-35.246%
2025-08-20	1.26000	1.305000	1.210000	1.2300	-2.381%	4,692,746	-35.772%
2025-08-19	1.43500	1.440000	1.250000	1.2600	-11.268%	6,976,831	-37.302%
2025-08-18	1.35000	1.440000	1.320000	1.4200	+5.185%	5,572,864	-44.366%
2025-08-15	1.33000	1.400000	1.310000	1.3500	+3.053%	4,534,706	-41.481%
2025-08-14	1.30000	1.340000	1.270100	1.3100	-2.963%	3,570,864	-39.695%
2025-08-13	1.27000	1.360000	1.220000	1.3500	+7.143%	6,536,779	-41.481%
2025-08-12	1.27000	1.300000	1.160000	1.2600	-3.817%	7,998,291	-37.302%
2025-08-11	1.46000	1.460000	1.280000	1.3100	-7.092%	8,990,398	-39.695%
2025-08-08	1.29000	1.480000	1.280000	1.4100	+7.224%	9,302,760	-43.972%
2025-08-07	1.31000	1.349900	1.280000	1.3150	+0.382%	1,922,736	-39.924%
2025-08-06	1.34500	1.380000	1.280000	1.3100	-0.758%	2,584,687	-39.695%
2025-08-05	1.30000	1.330000	1.250000	1.3200	+1.538%	3,941,098	-40.152%
2025-08-04	1.25000	1.320000	1.220000	1.3000	+8.333%	4,110,333	-39.231%
2025-08-01	1.26000	1.266200	1.170000	1.2000	-6.977%	5,092,037	-34.167%
2025-07-31	1.32000	1.370000	1.280000	1.2900	-3.731%	4,638,159	-38.760%
2025-07-30	1.30000	1.440000	1.300000	1.3400	+3.876%	7,075,262	-41.045%
2025-07-29	1.39000	1.400000	1.230000	1.2900	-8.511%	7,191,741	-38.760%
2025-07-28	1.52000	1.550000	1.350000	1.4100	-6.623%	10,091,782	-43.972%
2025-07-25	1.47000	1.560000	1.340000	1.5100	+2.721%	14,221,994	-47.682%
2025-07-24	1.48000	1.700000	1.360000	1.4700	-4.545%	32,968,529	-46.259%
2025-07-23	2.31500	2.370000	1.460000	1.5400	+12.409%	252,827,730	-48.701%
2025-07-22	1.00000	1.442000	1.000000	1.3700	+41.034%	39,684,395	-42.336%
2025-07-21	0.91000	1.040000	0.907500	0.9714	+10.074%	7,719,897	-18.674%
2025-07-18	0.78950	0.900000	0.780100	0.8825	+12.592%	4,816,364	-10.482%
2025-07-17	0.77510	0.809999	0.763200	0.7838	+1.122%	2,189,447	+0.791%
2025-07-16	0.77000	0.784699	0.750000	0.7751	+1.987%	1,595,424	+1.922%
2025-07-15	0.82000	0.839600	0.760000	0.7600	-7.317%	2,337,569	+3.947%
2025-07-14	0.78770	0.820000	0.776000	0.8200	+3.797%	1,929,516	-3.659%
2025-07-11	0.82560	0.828000	0.780900	0.7900	-3.541%	2,331,567	0.000%
2025-07-10	0.78360	0.820000	0.771400	0.8190	+4.478%	1,852,330	-3.541%
2025-07-09	0.80000	0.810000	0.770000	0.7839	-0.457%	1,756,519	+0.778%
2025-07-08	0.77500	0.790000	0.733600	0.7875	+4.222%	3,591,630	+0.317%
2025-07-07	0.74500	0.775000	0.733500	0.7556	+1.450%	2,241,592	+4.553%
2025-07-03	0.73000	0.744800	0.718500	0.7448	+0.649%	1,867,414	+6.069%
2025-07-02	0.72570	0.745000	0.722000	0.7400	+1.985%	2,792,427	+6.757%
2025-07-01	0.74000	0.749000	0.705200	0.7256	-4.186%	1,866,609	+8.875%
2025-06-30	0.75530	0.765600	0.672100	0.7573	+0.799%	9,623,636	+4.318%
2025-06-27	0.82000	0.820000	0.751300	0.7513	-7.063%	20,483,394	+5.151%
2025-06-26	0.85050	0.855000	0.800000	0.8084	-3.647%	2,398,060	-2.276%
2025-06-25	0.85800	0.868250	0.812200	0.8390	-1.607%	1,560,300	-5.840%
2025-06-24	0.85000	0.889300	0.850000	0.8527	-0.791%	1,898,447	-7.353%
2025-06-23	0.89000	0.900000	0.833800	0.8595	-5.321%	2,650,026	-8.086%
2025-06-20	0.89000	0.934600	0.870700	0.9078	+4.417%	8,736,922	-12.976%
2025-06-18	0.83000	0.949900	0.830000	0.8694	+4.132%	4,515,607	-9.133%
2025-06-17	0.88500	0.889200	0.830000	0.8349	-5.222%	2,196,334	-5.378%
2025-06-16	0.82000	0.905600	0.811000	0.8809	+10.805%	3,428,957	-10.319%
2025-06-13	0.81560	0.838000	0.780000	0.7950	-5.917%	2,454,370	-0.629%
2025-06-12	0.83100	0.900000	0.825700	0.8450	-1.778%	2,193,191	-6.509%
2025-06-11	0.85900	0.869900	0.813700	0.8603	+0.667%	3,321,221	-8.172%
2025-06-10	0.89810	0.920000	0.850000	0.8546	-3.096%	4,586,011	-7.559%
2025-06-09	0.80700	1.020000	0.766900	0.8819	+11.183%	15,120,595	-10.421%
2025-06-06	0.70000	0.830000	0.700000	0.7932	+15.610%	7,622,130	-0.403%
2025-06-05	0.69000	0.739900	0.674300	0.6861	0.000%	3,784,400	+15.144%
2025-06-04	0.66500	0.694800	0.665000	0.6861	+3.173%	2,113,070	+15.144%
2025-06-03	0.62600	0.671600	0.610101	0.6650	+5.006%	3,181,225	+18.797%
2025-06-02	0.66000	0.660000	0.600000	0.6333	-4.480%	4,502,943	+24.743%
2025-05-30	0.63040	0.670000	0.620000	0.6630	+3.821%	4,913,450	+19.155%
2025-05-29	0.63500	0.647000	0.626300	0.6386	+0.567%	1,890,851	+23.708%
2025-05-28	0.63550	0.640000	0.613300	0.6350	-2.157%	1,947,064	+24.409%
2025-05-27	0.58100	0.650000	0.571700	0.6490	+12.537%	5,147,875	+21.726%
2025-05-23	0.56840	0.587100	0.565100	0.5767	-1.805%	1,952,790	+36.986%
2025-05-22	0.58620	0.600000	0.570000	0.5873	-1.028%	1,691,665	+34.514%
2025-05-21	0.60000	0.616200	0.586300	0.5934	-4.290%	2,736,793	+33.131%
2025-05-20	0.61520	0.625100	0.596400	0.6200	+2.479%	3,143,015	+27.419%
2025-05-19	0.60500	0.616700	0.585000	0.6050	-0.542%	2,683,565	+30.579%
2025-05-16	0.60000	0.618000	0.590100	0.6083	+0.745%	1,930,687	+29.870%
2025-05-15	0.57790	0.613600	0.551100	0.6038	-1.081%	3,400,398	+30.838%
2025-05-14	0.61620	0.665000	0.605000	0.6104	+1.311%	5,222,835	+29.423%
2025-05-13	0.58520	0.606200	0.540000	0.6025	-2.176%	4,720,194	+31.120%
2025-05-12	0.65000	0.650000	0.593600	0.6159	+0.114%	3,342,627	+28.268%
2025-05-09	0.61090	0.638300	0.601000	0.6152	+1.184%	2,220,641	+28.414%
2025-05-08	0.60000	0.622400	0.592600	0.6080	+2.599%	3,536,364	+29.934%
2025-05-07	0.57850	0.612000	0.558601	0.5926	+5.370%	3,811,976	+33.311%
2025-05-06	0.58150	0.589900	0.553500	0.5624	-4.142%	1,397,855	+40.469%
2025-05-05	0.59290	0.610000	0.581500	0.5867	-1.395%	1,535,535	+34.651%
2025-05-02	0.60000	0.604300	0.570000	0.5950	+0.984%	1,808,835	+32.773%
2025-05-01	0.58010	0.594800	0.571450	0.5892	+2.292%	1,762,639	+34.080%
2025-04-30	0.58200	0.586050	0.540000	0.5760	-4.287%	2,762,703	+37.153%
2025-04-29	0.62000	0.620000	0.577600	0.6018	+0.083%	3,013,651	+31.273%
2025-04-28	0.63510	0.658000	0.587900	0.6013	-4.933%	3,240,627	+31.382%
2025-04-25	0.67090	0.671500	0.604700	0.6325	-1.572%	5,136,103	+24.901%
2025-04-24	0.62500	0.656300	0.582700	0.6426	+18.430%	9,353,420	+22.938%
2025-04-23	0.51190	0.583000	0.510000	0.5426	+9.727%	7,991,930	+45.595%
2025-04-22	0.51000	0.518900	0.485100	0.4945	+0.061%	2,515,318	+59.757%
2025-04-21	0.52430	0.524425	0.482700	0.4942	-5.956%	1,379,882	+59.854%
2025-04-17	0.52430	0.543200	0.513900	0.5255	+0.420%	1,881,858	+50.333%
2025-04-16	0.51960	0.549300	0.510200	0.5233	-0.019%	4,582,933	+50.965%
2025-04-15	0.51590	0.528600	0.501500	0.5234	+2.407%	2,597,243	+50.936%
2025-04-14	0.51870	0.556300	0.500000	0.5111	+3.128%	4,735,858	+54.569%
2025-04-11	0.49000	0.510000	0.471400	0.4956	+2.993%	4,371,721	+59.403%
2025-04-10	0.48990	0.500000	0.460100	0.4812	-1.756%	2,855,965	+64.173%
2025-04-09	0.47000	0.513000	0.398000	0.4898	+0.740%	15,310,820	+61.290%
2025-04-08	0.54580	0.547000	0.480500	0.4862	-6.284%	5,206,880	+62.485%
2025-04-07	0.48060	0.537500	0.450000	0.5188	+2.875%	4,634,913	+52.274%
2025-04-04	0.53210	0.545300	0.460100	0.5043	-7.974%	7,906,805	+56.653%
2025-04-03	0.61000	0.620600	0.548000	0.5480	-12.081%	4,995,768	+44.161%
2025-04-02	0.65000	0.665000	0.620100	0.6233	-4.211%	3,272,876	+26.745%
2025-04-01	0.66310	0.673100	0.641700	0.6507	-1.840%	2,529,783	+21.408%
2025-03-31	0.68730	0.690000	0.653000	0.6629	-3.969%	2,195,603	+19.173%
2025-03-28	0.75200	0.752100	0.690000	0.6903	-5.516%	2,345,488	+14.443%
2025-03-27	0.73600	0.747100	0.711200	0.7306	-0.164%	3,987,009	+8.130%
2025-03-26	0.76000	0.765513	0.722000	0.7318	-3.875%	5,137,312	+7.953%
2025-03-25	0.82000	0.820000	0.757900	0.7613	-6.186%	6,400,758	+3.770%
2025-03-24	0.85000	0.863890	0.800000	0.8115	-3.508%	8,449,586	-2.649%
2025-03-21	0.79100	0.853500	0.750100	0.8410	+7.682%	14,305,509	-6.064%
2025-03-20	0.77530	0.817800	0.760000	0.7810	-0.128%	7,773,405	+1.152%
2025-03-19	0.76000	0.789700	0.759500	0.7820	+2.895%	8,072,890	+1.023%
2025-03-18	0.75390	0.762600	0.732000	0.7600	+0.997%	8,134,419	+3.947%
2025-03-17	0.72260	0.756300	0.719500	0.7525	+5.510%	12,034,923	+4.983%
2025-03-14	0.70000	0.720000	0.675050	0.7132	+3.362%	3,043,870	+10.768%
2025-03-13	0.71160	0.713800	0.685300	0.6900	-3.940%	3,202,226	+14.493%
2025-03-12	0.67500	0.730000	0.640200	0.7183	+8.734%	5,184,406	+9.982%

document.getElementById("D6pC5l").onerror = function(){this.style.display='none';}; .dark-mode .ngBt80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngBt80{ color: #333333; background-color: white; border: 2px solid #333333; }GPROGoPro, Inc.stock NASDAQ

GPRO
GoPro, Inc.
stock NASDAQ