MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPRO — GoPro, Inc.
NasdaqGoPro, Inc.
$1.35
+0.02(+1.50%)
- O
- 1.34
- H
- 1.37
- L
- 1.32
- V
- 7.4M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.35
Period Return+172.73%
Period High$3.05
Period Low$0.49
Avg Daily Volume11.73M
Total Trading Days365
GPRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.34 | $1.37 | $1.32 | $1.35 | +$0.02 | +1.50% | 7,399,391 | $1.35 | $1.32 $1.37 |
| Oct 1, 2026 | $1.29 | $1.35 | $1.27 | $1.33 | +$0.04 | +3.10% | 8,594,497 | $1.32 | $1.27 $1.35 |
| Sep 30, 2026 | $1.33 | $1.35 | $1.28 | $1.29 | $-0.04 | -2.64% | 8,558,721 | $1.31 | $1.28 $1.35 |
| Sep 29, 2026 | $1.34 | $1.38 | $1.31 | $1.33 | $-0.01 | -0.38% | 11,612,075 | $1.34 | $1.31 $1.38 |
| Sep 28, 2026 | $1.28 | $1.36 | $1.26 | $1.33 | +$0.04 | +3.10% | 10,333,833 | $1.32 | $1.26 $1.36 |
| Sep 25, 2026 | $1.26 | $1.31 | $1.25 | $1.29 | +$0.03 | +2.38% | 9,393,220 | $1.29 | $1.25 $1.31 |
| Sep 24, 2026 | $1.30 | $1.31 | $1.24 | $1.26 | $-0.05 | -3.82% | 10,505,715 | $1.26 | $1.24 $1.31 |
| Sep 23, 2026 | $1.28 | $1.35 | $1.25 | $1.31 | +$0.04 | +3.15% | 17,069,380 | $1.30 | $1.25 $1.35 |
| Sep 22, 2026 | $1.30 | $1.31 | $1.26 | $1.27 | $-0.03 | -2.31% | 10,896,482 | $1.28 | $1.26 $1.31 |
| Sep 21, 2026 | $1.30 | $1.38 | $1.29 | $1.30 | $-0.01 | -0.76% | 15,379,561 | $1.33 | $1.29 $1.38 |
| Sep 18, 2026 | $1.34 | $1.34 | $1.28 | $1.31 | $-0.03 | -2.24% | 16,262,165 | $1.30 | $1.28 $1.34 |
| Sep 17, 2026 | $1.29 | $1.40 | $1.27 | $1.34 | +$0.07 | +5.51% | 23,839,976 | $1.33 | $1.27 $1.40 |
| Sep 16, 2026 | $1.31 | $1.34 | $1.25 | $1.27 | $-0.05 | -3.79% | 19,707,006 | $1.28 | $1.25 $1.34 |
| Sep 15, 2026 | $1.35 | $1.35 | $1.27 | $1.32 | $-0.03 | -2.22% | 20,152,771 | $1.30 | $1.27 $1.35 |
| Sep 14, 2026 | $1.37 | $1.43 | $1.31 | $1.35 | $-0.03 | -2.17% | 20,027,580 | $1.36 | $1.31 $1.43 |
| Sep 11, 2026 | $1.40 | $1.44 | $1.35 | $1.38 | $-0.02 | -1.43% | 28,202,637 | $1.39 | $1.35 $1.44 |
| Sep 10, 2026 | $1.37 | $1.64 | $1.34 | $1.40 | $-0.02 | -1.06% | 88,590,971 | $1.51 | $1.34 $1.64 |
| Sep 9, 2026 | $1.45 | $1.50 | $1.37 | $1.42 | $-0.04 | -2.75% | 37,507,716 | $1.42 | $1.37 $1.50 |
| Sep 8, 2026 | $1.57 | $1.58 | $1.41 | $1.46 | $-0.25 | -14.41% | 93,712,821 | $1.52 | $1.41 $1.58 |
| Sep 4, 2026 | $1.48 | $2.05 | $1.41 | $1.70 | +$0.31 | +22.30% | 285,136,073 | $1.79 | $1.41 $2.05 |
| Sep 3, 2026 | $1.78 | $1.82 | $1.36 | $1.39 | $-0.30 | -17.75% | 179,024,354 | $1.58 | $1.36 $1.82 |
| Sep 2, 2026 | $1.22 | $1.79 | $1.18 | $1.69 | +$0.46 | +37.40% | 234,659,228 | $1.51 | $1.18 $1.79 |
| Sep 1, 2026 | $1.35 | $1.64 | $1.16 | $1.23 | +$0.35 | +40.38% | 500,398,509 | $1.41 | $1.16 $1.64 |
| Aug 31, 2026 | $0.61 | $0.88 | $0.60 | $0.88 | +$0.28 | +46.06% | 220,002,863 | $0.96 | $0.60 $0.88 |
| Aug 28, 2026 | $0.61 | $0.62 | $0.58 | $0.60 | $-0.01 | -0.86% | 8,963,735 | $0.59 | $0.58 $0.62 |
| Aug 27, 2026 | $0.60 | $0.64 | $0.60 | $0.61 | +$0.01 | +1.37% | 7,074,159 | $0.62 | $0.60 $0.64 |
| Aug 26, 2026 | $0.61 | $0.62 | $0.58 | $0.60 | $-0.01 | -1.89% | 8,095,490 | $0.59 | $0.58 $0.62 |
| Aug 25, 2026 | $0.61 | $0.61 | $0.59 | $0.61 | +$0.01 | +1.40% | 5,866,125 | $0.60 | $0.59 $0.61 |
| Aug 24, 2026 | $0.63 | $0.64 | $0.60 | $0.60 | $-0.03 | -4.76% | 4,899,486 | $0.61 | $0.60 $0.64 |
| Aug 21, 2026 | $0.63 | $0.65 | $0.61 | $0.63 | +$0.02 | +2.44% | 6,485,627 | $0.62 | $0.61 $0.65 |