GoPro Stock Price History
NASDAQ: GPROConsumer DiscretionaryIndustrial Machinery/ComponentsUSD
1.19+0.01 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GPRO price history at a glance
The price history for GoPro (GPRO) on this page begins on June 23, 2014, when the stock closed at $35.76; it most recently closed at $1.19 on October 5, 2026. The highest price in this record is $98.47, reached on October 6, 2014; the latest close is 98.8% below that peak. Across the 11 complete calendar years in the table, GPRO finished higher in 3 and lower in 8. Its best year was 2020 (+91.7%) and its worst was 2015 (-73.1%).
Over roughly 12 years the share price changed -96.7%, a -24.2% compound annual price return (excluding dividends). In the last 12 months alone, GPRO has lost 49.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $98.47
- Date of high
- Oct 6, 2014
- Low since 2014
- $0.398
- Date of low
- Apr 7, 2025
- 52-week high
- $2.73
- 52-week low
- $0.57
- IPO year
- 2014
- Last close
- $1.19
GPRO returns
1 week
-11.85%
1 month
-15.90%
3 months
+55.96%
6 months
+54.95%
Year to date
-15.60%
1 year
-49.36%
3 years
-56.73%
5 years
-86.52%
GPRO price return, excluding dividends.
GPRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.19 | -18.49% |
| 2025 | 1.46 | +28.07% |
| 2024 | 1.14 | -67.15% |
| 2023 | 3.47 | -30.32% |
| 2022 | 4.98 | -51.70% |
| 2021 | 10.31 | +24.52% |
| 2020 | 8.28 | +91.67% |
| 2019 | 4.32 | -4.21% |
| 2018 | 4.51 | -40.42% |
| 2017 | 7.57 | -13.09% |
| 2016 | 8.71 | -51.64% |
| 2015 | 18.01 | -73.07% |
| 2014* | 66.87 | +87.00% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
GPRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.19 | 1.23 | 1.18 | 1.19 | +0.85% | |
| 1.22 | 1.23 | 1.18 | 1.18 | -3.28% | |
| 1.30 | 1.31 | 1.22 | 1.22 | -7.58% | |
| 1.36 | 1.38 | 1.31 | 1.32 | -2.94% | |
| 1.33 | 1.39 | 1.33 | 1.36 | +0.74% | |
| 1.34 | 1.37 | 1.32 | 1.35 | +1.50% | |
| 1.29 | 1.35 | 1.27 | 1.33 | +3.10% | |
| 1.33 | 1.35 | 1.28 | 1.29 | -2.64% | |
| 1.34 | 1.38 | 1.31 | 1.33 | -0.38% | |
| 1.28 | 1.36 | 1.26 | 1.33 | +3.10% | |
| 1.26 | 1.31 | 1.25 | 1.29 | +2.38% | |
| 1.30 | 1.31 | 1.24 | 1.26 | -3.82% | |
| 1.28 | 1.35 | 1.25 | 1.31 | +3.15% | |
| 1.30 | 1.31 | 1.26 | 1.27 | -2.31% | |
| 1.30 | 1.38 | 1.29 | 1.30 | -0.76% | |
| 1.34 | 1.34 | 1.28 | 1.31 | -2.24% | |
| 1.29 | 1.40 | 1.27 | 1.34 | +5.51% | |
| 1.31 | 1.34 | 1.25 | 1.27 | -3.79% | |
| 1.35 | 1.35 | 1.27 | 1.32 | -2.22% | |
| 1.37 | 1.43 | 1.31 | 1.35 | -2.17% | |
| 1.40 | 1.44 | 1.35 | 1.38 | -1.43% | |
| 1.37 | 1.64 | 1.34 | 1.40 | -1.06% | |
| 1.45 | 1.50 | 1.37 | 1.42 | -2.75% | |
| 1.57 | 1.58 | 1.41 | 1.46 | -14.41% | |
| 1.48 | 2.05 | 1.41 | 1.70 | +22.30% | |
| 1.78 | 1.82 | 1.36 | 1.39 | -17.75% | |
| 1.22 | 1.79 | 1.18 | 1.69 | +37.40% | |
| 1.35 | 1.64 | 1.16 | 1.23 | +40.41% | |
| 0.61 | 0.88 | 0.60 | 0.876 | +46.00% | |
| 0.61 | 0.62 | 0.58 | 0.60 | -0.83% | |
| 0.604 | 0.642 | 0.60 | 0.605 | +1.34% | |
| 0.61 | 0.619 | 0.575 | 0.597 | -1.81% | |
| 0.607 | 0.61 | 0.591 | 0.608 | +1.33% | |
| 0.632 | 0.635 | 0.60 | 0.60 | -4.76% | |
| 0.629 | 0.645 | 0.61 | 0.63 | +2.44% | |
| 0.62 | 0.636 | 0.60 | 0.615 | -3.15% | |
| 0.596 | 0.638 | 0.595 | 0.635 | +7.26% | |
| 0.615 | 0.62 | 0.579 | 0.592 | -3.58% | |
| 0.59 | 0.619 | 0.578 | 0.614 | +3.19% | |
| 0.64 | 0.642 | 0.591 | 0.595 | -5.85% | |
| 0.592 | 0.659 | 0.585 | 0.632 | +9.91% | |
| 0.624 | 0.625 | 0.57 | 0.575 | -7.26% | |
| 0.65 | 0.655 | 0.60 | 0.62 | -11.43% | |
| 0.74 | 0.74 | 0.692 | 0.70 | -3.58% | |
| 0.725 | 0.738 | 0.708 | 0.726 | -0.41% | |
| 0.712 | 0.758 | 0.703 | 0.729 | +0.97% | |
| 0.76 | 0.76 | 0.711 | 0.722 | -5.99% | |
| 0.741 | 0.785 | 0.741 | 0.768 | +1.32% | |
| 0.75 | 0.79 | 0.744 | 0.758 | +1.20% | |
| 0.723 | 0.75 | 0.695 | 0.749 | +4.76% | |
| 0.692 | 0.716 | 0.685 | 0.715 | +2.88% | |
| 0.707 | 0.74 | 0.685 | 0.695 | -3.47% | |
| 0.681 | 0.726 | 0.68 | 0.72 | +4.35% | |
| 0.685 | 0.70 | 0.678 | 0.69 | +3.14% | |
| 0.68 | 0.69 | 0.654 | 0.669 | -3.04% | |
| 0.721 | 0.74 | 0.675 | 0.69 | -6.63% | |
| 0.71 | 0.74 | 0.71 | 0.739 | +2.64% | |
| 0.696 | 0.735 | 0.69 | 0.72 | +5.42% | |
| 0.677 | 0.699 | 0.663 | 0.683 | +3.48% | |
| 0.668 | 0.689 | 0.658 | 0.66 | -2.51% | |
| 0.703 | 0.709 | 0.665 | 0.677 | -3.97% | |
| 0.70 | 0.715 | 0.682 | 0.705 | +1.00% | |
| 0.726 | 0.729 | 0.682 | 0.698 | -1.83% | |
| 0.75 | 0.763 | 0.705 | 0.711 | -6.82% | |
| 0.76 | 0.81 | 0.74 | 0.763 | +0.39% | |
| 0.74 | 0.80 | 0.731 | 0.76 | +3.97% | |
| 0.70 | 0.736 | 0.70 | 0.731 | +4.28% | |
| 0.737 | 0.758 | 0.701 | 0.701 | -5.14% | |
| 0.72 | 0.758 | 0.713 | 0.739 | +2.64% | |
| 0.74 | 0.776 | 0.72 | 0.72 | -1.37% | |
| 0.77 | 0.79 | 0.73 | 0.73 | -6.17% | |
| 0.777 | 0.81 | 0.76 | 0.778 | +1.70% | |
| 0.763 | 0.788 | 0.725 | 0.765 | +2.14% | |
| 0.768 | 0.848 | 0.742 | 0.749 | -2.73% | |
| 0.722 | 0.778 | 0.697 | 0.77 | +8.45% | |
| 0.729 | 0.734 | 0.681 | 0.71 | -1.39% | |
| 0.74 | 0.76 | 0.72 | 0.72 | -2.70% | |
| 0.797 | 0.797 | 0.74 | 0.74 | -6.33% | |
| 0.831 | 0.84 | 0.78 | 0.79 | -1.37% | |
| 0.803 | 0.86 | 0.80 | 0.801 | +1.26% | |
| 0.752 | 0.82 | 0.752 | 0.791 | +5.47% | |
| 0.79 | 0.815 | 0.75 | 0.75 | -2.22% | |
| 0.79 | 0.81 | 0.756 | 0.767 | -1.79% | |
| 0.80 | 0.811 | 0.773 | 0.781 | -1.14% | |
| 0.847 | 0.893 | 0.788 | 0.79 | -8.14% | |
| 0.89 | 0.925 | 0.853 | 0.86 | -1.49% | |
| 0.92 | 0.96 | 0.872 | 0.873 | -3.00% | |
| 0.99 | 0.995 | 0.877 | 0.90 | -10.00% | |
| 1.02 | 1.06 | 1.00 | 1.00 | -4.31% | |
| 1.13 | 1.15 | 1.03 | 1.05 | -8.73% | |
| 1.07 | 1.18 | 1.04 | 1.15 | +4.09% | |
| 1.19 | 1.20 | 1.07 | 1.10 | -12.00% | |
| 1.23 | 1.29 | 1.21 | 1.25 | +2.46% | |
| 1.25 | 1.29 | 1.22 | 1.22 | -3.17% | |
| 1.20 | 1.32 | 1.20 | 1.26 | +5.00% | |
| 1.03 | 1.23 | 1.02 | 1.20 | +20.00% | |
| 1.02 | 1.06 | 1.00 | 1.00 | +1.01% | |
| 0.95 | 1.02 | 0.94 | 0.99 | +3.13% | |
| 1.02 | 1.02 | 0.951 | 0.96 | -4.00% | |
| 1.05 | 1.07 | 1.00 | 1.00 | -6.54% | |
| 1.12 | 1.18 | 1.07 | 1.07 | -3.60% | |
| 1.09 | 1.17 | 1.09 | 1.11 | 0.00% | |
| 1.08 | 1.20 | 1.07 | 1.11 | +1.37% | |
| 1.13 | 1.16 | 1.04 | 1.10 | -3.10% | |
| 1.21 | 1.25 | 1.07 | 1.13 | -14.39% | |
| 1.36 | 1.44 | 1.29 | 1.32 | -3.65% | |
| 1.38 | 1.44 | 1.33 | 1.37 | -1.44% | |
| 1.40 | 1.47 | 1.39 | 1.39 | -0.71% | |
| 1.47 | 1.48 | 1.38 | 1.40 | -4.11% | |
| 1.47 | 1.48 | 1.32 | 1.46 | +1.39% | |
| 1.75 | 1.75 | 1.41 | 1.44 | -16.76% | |
| 1.65 | 1.83 | 1.59 | 1.73 | +4.85% | |
| 1.50 | 1.70 | 1.46 | 1.65 | +10.74% | |
| 1.54 | 1.57 | 1.44 | 1.49 | -1.97% | |
| 1.38 | 1.55 | 1.35 | 1.52 | +10.14% | |
| 1.33 | 1.43 | 1.25 | 1.38 | +3.76% | |
| 1.33 | 1.43 | 1.30 | 1.33 | +3.10% | |
| 1.31 | 1.34 | 1.20 | 1.29 | -3.01% | |
| 1.42 | 1.46 | 1.30 | 1.33 | -5.00% | |
| 1.29 | 1.48 | 1.24 | 1.40 | +9.37% | |
| 1.21 | 1.32 | 1.20 | 1.28 | 0.00% | |
| 1.24 | 1.40 | 1.20 | 1.28 | +6.67% | |
| 1.11 | 1.27 | 1.04 | 1.20 | +7.14% | |
| 0.90 | 1.15 | 0.89 | 1.12 | +27.27% | |
| 1.11 | 1.14 | 0.87 | 0.88 | -5.88% | |
| 0.814 | 0.97 | 0.784 | 0.935 | +21.74% | |
| 0.746 | 0.81 | 0.741 | 0.768 | +3.78% | |
| 0.763 | 0.775 | 0.73 | 0.74 | -3.90% | |
| 0.78 | 0.819 | 0.755 | 0.77 | +4.05% | |
| 0.76 | 0.77 | 0.73 | 0.74 | -5.25% | |
| 0.77 | 0.796 | 0.753 | 0.781 | +1.69% | |
| 0.723 | 0.77 | 0.71 | 0.768 | +6.96% | |
| 0.791 | 0.791 | 0.71 | 0.718 | -6.75% | |
| 0.68 | 0.773 | 0.675 | 0.77 | +14.75% | |
| 0.656 | 0.719 | 0.643 | 0.671 | +4.84% | |
| 0.67 | 0.672 | 0.64 | 0.64 | -4.62% | |
| 0.675 | 0.72 | 0.663 | 0.671 | -1.32% | |
| 0.67 | 0.70 | 0.665 | 0.68 | +4.29% | |
| 0.669 | 0.679 | 0.59 | 0.652 | -1.95% | |
| 0.627 | 0.709 | 0.627 | 0.665 | +6.23% | |
| 0.682 | 0.694 | 0.59 | 0.626 | -7.94% | |
| 0.69 | 0.70 | 0.665 | 0.68 | -3.13% | |
| 0.718 | 0.718 | 0.69 | 0.702 | +0.29% | |
| 0.712 | 0.729 | 0.70 | 0.70 | -1.41% | |
| 0.746 | 0.746 | 0.71 | 0.71 | -1.93% | |
| 0.744 | 0.775 | 0.72 | 0.724 | -1.90% | |
| 0.76 | 0.78 | 0.727 | 0.738 | -2.89% | |
| 0.772 | 0.82 | 0.751 | 0.76 | +1.33% | |
| 0.83 | 0.844 | 0.75 | 0.75 | -6.60% | |
| 0.782 | 0.817 | 0.70 | 0.803 | +5.66% | |
| 0.88 | 0.935 | 0.76 | 0.76 | -24.00% | |
| 1.14 | 1.17 | 1.00 | 1.00 | -7.41% | |
| 0.90 | 1.10 | 0.90 | 1.08 | +19.60% | |
| 0.90 | 0.932 | 0.885 | 0.903 | +1.12% | |
| 0.927 | 0.966 | 0.881 | 0.893 | -7.75% | |
| 0.938 | 0.995 | 0.901 | 0.968 | +11.52% | |
| 0.858 | 0.906 | 0.845 | 0.868 | +3.33% | |
| 0.808 | 0.863 | 0.80 | 0.84 | +6.19% | |
| 0.801 | 0.822 | 0.783 | 0.791 | -1.13% | |
| 0.80 | 0.838 | 0.78 | 0.80 | -0.62% | |
| 0.821 | 0.85 | 0.785 | 0.805 | -0.37% | |
| 0.848 | 0.848 | 0.778 | 0.808 | -2.88% | |
| 0.81 | 0.885 | 0.784 | 0.832 | +3.10% | |
| 0.88 | 0.887 | 0.802 | 0.807 | -6.16% | |
| 0.87 | 0.955 | 0.86 | 0.86 | +0.23% | |
| 0.948 | 0.956 | 0.834 | 0.858 | -8.04% | |
| 1.04 | 1.05 | 0.933 | 0.933 | -10.29% | |
| 1.02 | 1.05 | 1.00 | 1.04 | +1.96% | |
| 1.00 | 1.06 | 0.981 | 1.02 | +2.00% | |
| 0.986 | 1.03 | 0.95 | 1.00 | +1.21% | |
| 1.05 | 1.07 | 0.932 | 0.988 | -6.79% | |
| 1.16 | 1.17 | 1.04 | 1.06 | -8.62% | |
| 1.10 | 1.18 | 1.09 | 1.16 | +6.42% | |
| 1.15 | 1.18 | 1.07 | 1.09 | -6.03% | |
| 1.19 | 1.20 | 1.14 | 1.16 | -4.13% | |
| 1.22 | 1.23 | 1.16 | 1.21 | -0.82% | |
| 1.29 | 1.30 | 1.21 | 1.22 | -5.43% | |
| 1.26 | 1.31 | 1.25 | 1.29 | +3.20% | |
| 1.28 | 1.29 | 1.25 | 1.25 | -3.85% | |
| 1.34 | 1.37 | 1.29 | 1.30 | -2.26% | |
| 1.32 | 1.36 | 1.32 | 1.33 | +2.31% | |
| 1.29 | 1.33 | 1.26 | 1.30 | +0.78% | |
| 1.33 | 1.34 | 1.28 | 1.29 | -5.84% | |
| 1.39 | 1.40 | 1.36 | 1.37 | -2.14% | |
| 1.38 | 1.42 | 1.34 | 1.40 | +0.72% | |
| 1.41 | 1.42 | 1.36 | 1.39 | -1.42% | |
| 1.47 | 1.48 | 1.40 | 1.41 | -3.42% | |
| 1.46 | 1.50 | 1.43 | 1.46 | 0.00% | |
| 1.49 | 1.50 | 1.44 | 1.46 | -1.35% | |
| 1.47 | 1.54 | 1.45 | 1.48 | 0.00% | |
| 1.49 | 1.57 | 1.47 | 1.48 | 0.00% | |
| 1.50 | 1.51 | 1.43 | 1.48 | -1.33% | |
| 1.45 | 1.52 | 1.43 | 1.50 | +2.74% | |
| 1.43 | 1.46 | 1.38 | 1.46 | +3.55% | |
| 1.46 | 1.47 | 1.40 | 1.41 | -4.08% | |
| 1.50 | 1.52 | 1.45 | 1.47 | -1.34% | |
| 1.57 | 1.58 | 1.49 | 1.49 | -6.29% | |
| 1.57 | 1.61 | 1.55 | 1.59 | +1.27% | |
| 1.58 | 1.60 | 1.55 | 1.57 | -0.63% | |
| 1.57 | 1.60 | 1.55 | 1.58 | -1.25% | |
| 1.62 | 1.63 | 1.56 | 1.60 | -1.23% | |
| 1.59 | 1.62 | 1.54 | 1.62 | +1.89% | |
| 1.55 | 1.61 | 1.54 | 1.59 | +4.61% | |
| 1.55 | 1.58 | 1.50 | 1.52 | -1.94% | |
| 1.58 | 1.60 | 1.51 | 1.55 | -1.90% | |
| 1.72 | 1.74 | 1.57 | 1.58 | -8.67% | |
| 1.75 | 1.79 | 1.72 | 1.73 | -0.57% | |
| 1.75 | 1.80 | 1.70 | 1.74 | -1.14% | |
| 1.86 | 1.88 | 1.75 | 1.76 | -5.88% | |
| 1.86 | 1.91 | 1.78 | 1.87 | -0.53% | |
| 1.83 | 1.92 | 1.79 | 1.88 | +2.73% | |
| 1.81 | 1.83 | 1.77 | 1.83 | -0.54% | |
| 1.83 | 1.88 | 1.80 | 1.84 | -0.54% | |
| 1.73 | 1.85 | 1.68 | 1.85 | +8.82% | |
| 1.66 | 1.75 | 1.62 | 1.70 | +3.03% | |
| 1.60 | 1.75 | 1.57 | 1.65 | +1.23% | |
| 1.64 | 1.65 | 1.60 | 1.63 | 0.00% | |
| 1.62 | 1.68 | 1.57 | 1.63 | +0.62% | |
| 1.64 | 1.65 | 1.56 | 1.62 | -2.41% | |
| 1.51 | 1.66 | 1.50 | 1.66 | +9.93% | |
| 1.43 | 1.53 | 1.41 | 1.51 | +4.14% | |
| 1.57 | 1.60 | 1.43 | 1.45 | -5.23% | |
| 1.57 | 1.61 | 1.52 | 1.53 | -2.55% | |
| 1.51 | 1.58 | 1.49 | 1.57 | +1.95% | |
| 1.55 | 1.60 | 1.51 | 1.54 | -2.53% | |
| 1.49 | 1.67 | 1.49 | 1.58 | +4.64% | |
| 1.62 | 1.63 | 1.49 | 1.51 | -7.93% | |
| 1.58 | 1.68 | 1.58 | 1.64 | +4.46% | |
| 1.61 | 1.62 | 1.53 | 1.57 | -1.88% | |
| 1.59 | 1.65 | 1.55 | 1.60 | +4.58% | |
| 1.60 | 1.61 | 1.45 | 1.53 | -10.00% | |
| 1.79 | 1.79 | 1.65 | 1.70 | -3.95% | |
| 1.69 | 1.80 | 1.68 | 1.77 | +4.73% | |
| 1.76 | 1.78 | 1.67 | 1.69 | -8.15% | |
| 1.95 | 1.96 | 1.83 | 1.84 | -6.60% | |
| 1.95 | 1.98 | 1.88 | 1.97 | +3.14% | |
| 1.95 | 1.99 | 1.90 | 1.91 | -3.05% | |
| 2.09 | 2.09 | 1.95 | 1.97 | -5.74% | |
| 2.09 | 2.13 | 2.01 | 2.09 | -1.42% | |
| 2.16 | 2.19 | 2.10 | 2.12 | 0.00% | |
| 2.24 | 2.32 | 2.08 | 2.12 | -3.20% | |
| 2.22 | 2.51 | 2.16 | 2.19 | -5.19% | |
| 2.28 | 2.73 | 2.23 | 2.31 | +5.00% | |
| 2.14 | 2.22 | 2.08 | 2.20 | +2.80% | |
| 2.05 | 2.23 | 2.04 | 2.14 | +6.47% | |
| 2.00 | 2.10 | 1.99 | 2.01 | -4.29% | |
| 2.17 | 2.19 | 2.04 | 2.10 | -3.00% | |
| 2.10 | 2.17 | 2.06 | 2.17 | +5.10% | |
| 2.01 | 2.15 | 1.91 | 2.06 | -0.48% | |
| 2.06 | 2.10 | 1.97 | 2.07 | +4.55% | |
| 2.36 | 2.37 | 1.95 | 1.98 | -15.74% | |
| 2.21 | 2.53 | 2.21 | 2.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPRO chart for longer ranges.