Get the Stockscreener App
0.5999
0.86%
-0.0052
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 August 28, 2026, is $0.5999.
- 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 50.73% to $0.5999 now.
- The 52-week high stock price for GPRO is $3.05, representing a 408.42% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for GPRO is $0.5701, indicating a -4.97% decrease from the current share price, occurred on August 12, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | $0.6203 | $0.5801 | $0.0402 | 8,897,006.0 | -0.86% |
| Aug 27, 2026 | $0.6424 | $0.6002 | $0.0422 | 6,940,647.0 | +1.37% |
| Aug 26, 2026 | $0.6189 | $0.5751 | $0.0438 | 7,903,782.0 | -1.89% |
| Aug 25, 2026 | $0.6101 | $0.5915 | $0.0186 | 5,837,084.0 | +1.40% |
| Aug 24, 2026 | $0.635 | $0.60 | $0.035 | 4,802,885.0 | -4.76% |
| Aug 21, 2026 | $0.645 | $0.61 | $0.035 | 6,439,505.0 | +2.44% |
| Aug 20, 2026 | $0.636 | $0.60 | $0.036 | 5,155,677.0 | -3.13% |
| Aug 19, 2026 | $0.638 | $0.595 | $0.043 | 6,549,897.0 | +7.17% |
| Aug 18, 2026 | $0.62 | $0.5786 | $0.0414 | 5,877,399.0 | -3.57% |
| Aug 17, 2026 | $0.619 | $0.578 | $0.041 | 5,599,157.0 | +3.24% |
| Aug 14, 2026 | $0.642 | $0.591 | $0.051 | 6,810,233.0 | -5.81% |
| Aug 13, 2026 | $0.6588 | $0.585 | $0.0738 | 10,473,987.0 | +9.84% |
| Aug 12, 2026 | $0.625 | $0.5701 | $0.0549 | 15,228,294.0 | -7.24% |
| Aug 11, 2026 | $0.6546 | $0.60 | $0.0546 | 12,799,193.0 | -11.45% |
| Aug 10, 2026 | $0.74 | $0.6922 | $0.0478 | 7,174,462.0 | -3.53% |
| Aug 07, 2026 | $0.7376 | $0.7077 | $0.0299 | 3,919,807.0 | -0.38% |
| Aug 06, 2026 | $0.758 | $0.7025 | $0.0555 | 3,810,179.0 | +0.98% |
| Aug 05, 2026 | $0.76 | $0.7106 | $0.0494 | 4,111,406.0 | -6.05% |
| Aug 04, 2026 | $0.7851 | $0.741 | $0.0441 | 5,561,408.0 | +1.35% |
| Aug 03, 2026 | $0.7896 | $0.7443 | $0.0453 | 4,352,653.0 | +1.17% |
| Jul 31, 2026 | $0.75 | $0.6951 | $0.0549 | 3,876,225.0 | +4.83% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.7896 | $0.5701 | $0.2195 | 147,141,667.0 | -19.91% |
| Jul, 2026 | $0.81 | $0.6539 | $0.1561 | 94,603,640.0 | -3.73% |
| Jun, 2026 | $1.20 | $0.6811 | $0.5189 | 149,017,175.0 | -37.76% |
| May, 2026 | $1.83 | $0.94 | $0.89 | 157,652,441.0 | -24.24% |
| 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% |
3.26%
5.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):