Get the Stockscreener App
1.07
3.60%
-0.04
Pre-market:
1.07
Gopro Inc Stock (GPRO) Price History
The historical daily chart and data for Gopro Inc stock (GPRO), show that the latest closing stock price as of May 18, 2026, is $1.07.
- Gopro Inc all-time high stock price is $98.47, occurred on October 07, 2014.
- The lowest Gopro Inc stock price recorded was $0.398 on April 09, 2025. Since then, Gopro Inc's stock price has risen over 168.84% to $1.07 now.
- The 52-week high stock price for GPRO is $3.05, representing a 185.05% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for GPRO is $0.5651, indicating a -47.19% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Gopro Inc (GPRO) stock in the beginning of 2025 was $10.66. The stock closed the year at $4.98, a loss of over -53.28% for the year.
The table below shows more information about GPRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $1.18 | $1.07 | $0.105 | 5,094,011.0 | -3.60% |
| May 15, 2026 | $1.17 | $1.09 | $0.08 | 5,092,086.0 | +0.00% |
| May 14, 2026 | $1.20 | $1.07 | $0.13 | 8,533,954.0 | +1.37% |
| May 13, 2026 | $1.16 | $1.04 | $0.1187 | 9,712,079.0 | -3.10% |
| May 12, 2026 | $1.25 | $1.07 | $0.18 | 13,843,956.0 | -14.39% |
| May 11, 2026 | $1.44 | $1.29 | $0.15 | 11,945,846.0 | -3.65% |
| May 08, 2026 | $1.44 | $1.33 | $0.11 | 4,539,767.0 | -1.44% |
| May 07, 2026 | $1.47 | $1.39 | $0.0755 | 4,369,555.0 | -0.71% |
| May 06, 2026 | $1.48 | $1.38 | $0.10 | 5,161,037.0 | -4.11% |
| May 05, 2026 | $1.48 | $1.32 | $0.16 | 9,626,499.0 | +1.39% |
| May 04, 2026 | $1.75 | $1.41 | $0.34 | 11,176,853.0 | -16.76% |
| May 01, 2026 | $1.83 | $1.58 | $0.245 | 10,726,655.0 | +4.85% |
| Apr 30, 2026 | $1.70 | $1.46 | $0.235 | 11,656,915.0 | +10.74% |
| Apr 29, 2026 | $1.57 | $1.44 | $0.13 | 7,144,363.0 | -1.97% |
| Apr 28, 2026 | $1.55 | $1.35 | $0.20 | 9,375,741.0 | +10.14% |
| Apr 27, 2026 | $1.43 | $1.25 | $0.18 | 8,695,574.0 | +3.76% |
| Apr 24, 2026 | $1.43 | $1.30 | $0.1275 | 8,340,812.0 | +3.10% |
| Apr 23, 2026 | $1.34 | $1.20 | $0.1401 | 7,640,896.0 | -3.01% |
| Apr 22, 2026 | $1.46 | $1.30 | $0.16 | 9,157,785.0 | -5.00% |
| Apr 21, 2026 | $1.48 | $1.24 | $0.2399 | 11,502,832.0 | +9.37% |
Gopro Inc Stock (GPRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gopro Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GPRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gopro Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gopro Inc Stock (GPRO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.83 | $1.04 | $0.79 | 104,916,309.0 | -35.15% |
| Apr, 2026 | $1.70 | $0.7102 | $0.9848 | 213,555,324.0 | +114.29% |
| Mar, 2026 | $1.17 | $0.5896 | $0.5804 | 111,060,012.0 | -20.44% |
| Feb, 2026 | $1.18 | $0.7777 | $0.4023 | 71,935,975.0 | -16.57% |
| Jan, 2026 | $1.57 | $1.14 | $0.43 | 45,612,583.0 | -17.73% |
Gopro Inc Stock (GPRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.92 | $1.45 | $0.4686 | 60,577,100.0 | -9.82% |
| Nov, 2025 | $1.96 | $1.41 | $0.5489 | 71,765,147.0 | -17.26% |
| Oct, 2025 | $2.73 | $1.88 | $0.85 | 210,402,399.0 | -7.08% |
| Sep, 2025 | $3.05 | $1.41 | $1.64 | 254,694,748.0 | +35.90% |
| Aug, 2025 | $1.88 | $1.16 | $0.72 | 177,667,655.0 | +20.93% |
| Jul, 2025 | $1.70 | $0.7052 | $0.9948 | 161,321,476.0 | +70.34% |
| Jun, 2025 | $1.02 | $0.60 | $0.42 | 105,670,882.0 | +14.22% |
| May, 2025 | $0.67 | $0.54 | $0.13 | 59,696,614.0 | +15.10% |
| Apr, 2025 | $0.6731 | $0.398 | $0.2751 | 99,611,414.0 | -13.11% |
| Mar, 2025 | $0.8639 | $0.6382 | $0.2257 | 112,182,248.0 | -11.19% |
| Feb, 2025 | $1.14 | $0.732 | $0.408 | 83,799,865.0 | -23.22% |
| Jan, 2025 | $1.19 | $0.9701 | $0.2149 | 28,406,700.0 | -10.82% |
Gopro Inc Stock (GPRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.36 | $1.07 | $0.29 | 32,433,284.0 | -8.94% |
| Nov, 2024 | $1.69 | $1.12 | $0.57 | 43,732,697.0 | -8.89% |
| Oct, 2024 | $1.56 | $1.25 | $0.31 | 20,793,447.0 | -0.74% |
| Sep, 2024 | $1.42 | $1.21 | $0.21 | 21,200,682.0 | +6.25% |
| Aug, 2024 | $1.54 | $1.00 | $0.54 | 35,490,006.0 | -15.79% |
| Jul, 2024 | $1.76 | $1.32 | $0.44 | 33,318,176.0 | +7.04% |
| Jun, 2024 | $1.68 | $1.28 | $0.40 | 40,265,021.0 | -6.58% |
| May, 2024 | $1.98 | $1.47 | $0.51 | 47,416,477.0 | -12.14% |
| Apr, 2024 | $2.32 | $1.67 | $0.65 | 42,035,157.0 | -22.42% |
| Mar, 2024 | $2.40 | $2.12 | $0.28 | 37,905,032.0 | -4.70% |
| Feb, 2024 | $3.15 | $2.15 | $1.00 | 48,032,670.0 | -21.48% |
| Jan, 2024 | $3.50 | $2.98 | $0.52 | 24,613,783.0 | -14.12% |
4.10%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):