Skip to main content
GPRO logo

GoPro, Inc.

GPRONASDAQTechnologyConsumer Electronics

$1.03Today:- (-)1Y −53.42%

As of Oct 26, 2026 close

Market cap
$176.37M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.57$2.73
Volume (live)
-
Avg. volume (3M)
10.26M

GoPro (GPRO) Historical Stock Prices

Analyze GoPro (GPRO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GoPro (GPRO) Interactive Price Chart

Interactive historical price chart showing GoPro stock price movements and trends across multiple time periods.

Loading chart...

GPRO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GPRO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.011.030.991.031.033.69M
Oct 23, 20261.011.031.001.011.013.40M
Oct 22, 20261.051.061.011.021.024.54M
Oct 21, 20261.101.111.061.061.063.59M
Oct 20, 20261.031.121.021.101.109.61M
Oct 19, 20261.131.191.041.041.0411.48M
Oct 16, 20261.151.161.031.051.0511.72M
Oct 15, 20261.141.171.121.151.156.47M
Oct 14, 20261.151.161.141.161.165.30M
Oct 13, 20261.181.191.151.181.187.15M
Oct 12, 20261.171.191.151.191.196.51M
Oct 9, 20261.191.231.181.191.194.52M
Oct 8, 20261.231.231.181.181.1811.62M
Oct 7, 20261.311.311.221.221.2210.00M
Oct 6, 20261.361.381.311.321.327.62M
Oct 5, 20261.331.391.331.361.3610.31M
Oct 2, 20261.331.371.321.351.357.52M
Oct 1, 20261.281.341.271.331.338.59M
Sep 30, 20261.331.351.281.291.298.56M
Sep 29, 20261.341.381.311.321.3211.61M
Sep 28, 20261.281.351.261.331.3310.33M
Sep 25, 20261.251.311.251.291.299.39M
Sep 24, 20261.291.311.241.261.2610.51M
Sep 23, 20261.281.351.251.311.3117.07M
Sep 22, 20261.301.311.261.271.2710.90M
Sep 21, 20261.291.381.291.301.3015.38M
Sep 18, 20261.341.341.281.311.3116.26M
Sep 17, 20261.291.401.271.341.3423.84M
Sep 16, 20261.311.341.251.271.2719.71M
Sep 15, 20261.341.351.271.321.3220.64M
Sep 14, 20261.371.431.311.351.3520.72M
Sep 11, 20261.401.441.351.381.3828.21M
Sep 10, 20261.371.641.341.401.4088.59M
Sep 9, 20261.451.501.371.421.4237.51M
Sep 8, 20261.561.581.411.461.4693.71M
Sep 4, 20261.482.051.411.701.70285.14M
Sep 3, 20261.781.821.361.391.39179.03M
Sep 2, 20261.221.791.181.691.69280.46M
Sep 1, 20261.351.641.161.231.23500.40M
Aug 31, 20260.610.880.600.880.88220.00M
Aug 28, 20260.610.620.580.600.608.96M
Aug 27, 20260.600.640.600.610.617.07M
Aug 26, 20260.610.620.580.600.608.10M
Aug 25, 20260.610.610.590.610.615.87M
Aug 24, 20260.630.640.600.600.604.90M
Aug 21, 20260.630.650.610.630.636.49M
Aug 20, 20260.620.640.600.610.615.18M
Aug 19, 20260.600.640.590.630.636.64M
Aug 18, 20260.610.620.580.590.595.98M
Aug 17, 20260.590.620.580.610.615.76M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.