NASDAQ:GPRO | Historical Stock Price | GoPro, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$1.35$3.94$11.52$33.67$98.382014-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.28$8.282,746,400——
2020-12-30$8.26$8.261,838,400——
2020-12-29$8.23$8.233,566,700——
2020-12-28$8.55$8.553,707,900——
2020-12-24$8.51$8.511,470,500——
2020-12-23$8.62$8.621,781,500——
2020-12-22$8.69$8.693,172,200——
2020-12-21$8.55$8.557,605,800——
2020-12-18$8.86$8.867,607,200——
2020-12-17$8.74$8.742,274,500——
2020-12-16$8.77$8.774,647,900——
2020-12-15$8.81$8.813,203,000——
2020-12-14$8.71$8.713,192,200——
2020-12-11$8.71$8.713,182,600——
2020-12-10$8.65$8.652,602,500——
2020-12-09$8.44$8.443,827,900——
2020-12-08$8.75$8.754,061,200——
2020-12-07$8.70$8.709,917,500——
2020-12-04$8.32$8.325,266,100——
2020-12-03$8.12$8.127,914,300——
2020-12-02$7.79$7.797,385,700——
2020-12-01$7.46$7.468,824,100——
2020-11-30$6.99$6.995,252,000——
2020-11-27$7.16$7.162,866,100——
2020-11-25$6.85$6.853,144,700——
2020-11-24$6.74$6.746,242,300——
2020-11-23$6.65$6.655,661,500——
2020-11-20$6.76$6.7612,203,200——
2020-11-19$6.91$6.9118,747,000——
2020-11-18$8.00$8.004,550,700——
2020-11-17$7.94$7.944,520,800——
2020-11-16$7.34$7.342,786,900——
2020-11-13$7.14$7.144,960,100——
2020-11-12$6.78$6.783,307,500——
2020-11-11$7.00$7.002,866,600——
2020-11-10$6.75$6.754,208,100——
2020-11-09$6.94$6.948,135,200——
2020-11-06$7.66$7.6618,048,400——
2020-11-05$6.62$6.624,329,000——
2020-11-04$6.20$6.202,344,400——
2020-11-03$6.00$6.001,924,200——
2020-11-02$5.85$5.851,617,300——
2020-10-30$5.94$5.942,189,400——
2020-10-29$6.11$6.112,080,400——
2020-10-28$6.08$6.082,519,000——
2020-10-27$6.41$6.411,347,800——
2020-10-26$6.43$6.433,674,700——
2020-10-23$6.83$6.833,015,000——
2020-10-22$6.63$6.632,802,200——
2020-10-21$6.55$6.552,262,900——
2020-10-20$6.72$6.723,549,900——
2020-10-19$6.59$6.593,239,200——
2020-10-16$6.81$6.815,111,100——
2020-10-15$7.02$7.025,143,000——
2020-10-14$6.93$6.935,608,500——
2020-10-13$6.91$6.919,049,200——
2020-10-12$6.80$6.8010,665,700——
2020-10-09$6.18$6.186,883,300——
2020-10-08$6.21$6.2111,643,200——
2020-10-07$6.41$6.4122,117,100——
2020-10-06$4.96$4.964,781,200——
2020-10-05$4.69$4.691,275,000——
2020-10-02$4.56$4.561,103,100——
2020-10-01$4.62$4.621,730,700——
2020-09-30$4.53$4.532,254,000——
2020-09-29$4.62$4.622,779,100——
2020-09-28$4.47$4.472,124,800——
2020-09-25$4.31$4.312,530,300——
2020-09-24$4.13$4.132,988,700——
2020-09-23$4.10$4.103,538,000——
2020-09-22$4.15$4.1511,947,300——
2020-09-21$4.09$4.092,301,300——
2020-09-18$4.02$4.022,765,400——
2020-09-17$4.02$4.022,008,800——
2020-09-16$4.03$4.033,432,000——
2020-09-15$3.89$3.891,861,700——
2020-09-14$3.85$3.852,017,600——
2020-09-11$3.75$3.751,423,000——
2020-09-10$3.79$3.792,365,700——
2020-09-09$4.00$4.002,254,700——
2020-09-08$3.91$3.911,836,200——
2020-09-04$4.11$4.112,745,100——
2020-09-03$4.16$4.162,608,000——
2020-09-02$4.42$4.421,968,700——
2020-09-01$4.57$4.571,587,100——
2020-08-31$4.59$4.592,404,000——
2020-08-28$4.75$4.751,594,800——
2020-08-27$4.65$4.651,378,000——
2020-08-26$4.69$4.691,198,600——
2020-08-25$4.64$4.641,603,200——
2020-08-24$4.75$4.751,297,100——
2020-08-21$4.80$4.801,209,100——
2020-08-20$4.87$4.871,365,300——
2020-08-19$4.95$4.951,772,700——
2020-08-18$4.93$4.931,911,000——
2020-08-17$4.88$4.882,019,800——
2020-08-14$4.83$4.831,052,200——
2020-08-13$4.87$4.871,716,300——
2020-08-12$4.77$4.771,770,600——
2020-08-11$4.61$4.612,806,900——
2020-08-10$4.79$4.793,119,400——
2020-08-07$4.94$4.945,825,600——
2020-08-06$5.56$5.562,982,600——
2020-08-05$5.60$5.603,090,400——
2020-08-04$5.45$5.453,411,200——
2020-08-03$5.59$5.594,592,900——
2020-07-31$5.29$5.293,136,500——
2020-07-30$5.18$5.181,317,500——
2020-07-29$5.22$5.221,389,300——
2020-07-28$5.13$5.131,836,900——
2020-07-27$5.29$5.292,644,600——
2020-07-24$5.05$5.051,827,400——
2020-07-23$5.16$5.161,910,700——
2020-07-22$5.20$5.201,713,400——
2020-07-21$5.11$5.113,131,900——
2020-07-20$4.93$4.931,167,600——
2020-07-17$4.92$4.921,490,400——
2020-07-16$4.94$4.941,282,500——
2020-07-15$4.99$4.992,699,900——
2020-07-14$4.83$4.833,721,400——
2020-07-13$4.97$4.974,583,200——
2020-07-10$4.90$4.901,641,600——
2020-07-09$4.85$4.851,653,900——
2020-07-08$4.95$4.952,217,000——
2020-07-07$4.83$4.831,805,900——
2020-07-06$4.95$4.952,046,400——
2020-07-02$4.79$4.792,060,000——
2020-07-01$4.66$4.661,946,600——
2020-06-30$4.76$4.761,335,200——
2020-06-29$4.70$4.702,173,500——
2020-06-26$4.55$4.552,571,200——
2020-06-25$4.76$4.761,879,700——
2020-06-24$4.64$4.642,082,000——
2020-06-23$4.83$4.832,160,300——
2020-06-22$4.70$4.702,703,200——
2020-06-19$4.54$4.543,290,400——
2020-06-18$4.54$4.541,758,300——
2020-06-17$4.61$4.611,759,600——
2020-06-16$4.58$4.582,521,400——
2020-06-15$4.48$4.483,187,000——
2020-06-12$4.32$4.322,787,700——
2020-06-11$4.27$4.273,801,500——
2020-06-10$4.94$4.942,952,000——
2020-06-09$5.06$5.063,797,900——
2020-06-08$5.19$5.194,953,900——
2020-06-05$4.86$4.863,691,600——
2020-06-04$4.70$4.702,734,800——
2020-06-03$4.75$4.752,772,900——
2020-06-02$4.72$4.723,204,500——
2020-06-01$4.74$4.743,164,700——
2020-05-29$4.71$4.714,343,300——
2020-05-28$4.53$4.533,889,200——
2020-05-27$4.83$4.8311,167,800——
2020-05-26$4.35$4.353,264,400——
2020-05-22$4.16$4.161,587,700——
2020-05-21$4.20$4.202,214,500——
2020-05-20$4.14$4.143,165,500——
2020-05-19$4.03$4.036,702,500——
2020-05-18$3.91$3.913,875,100——
2020-05-15$3.81$3.817,414,900——
2020-05-14$3.50$3.504,810,300——
2020-05-13$3.54$3.549,055,200——
2020-05-12$3.40$3.402,479,800——
2020-05-11$3.35$3.352,973,500——
2020-05-08$3.45$3.455,867,400——
2020-05-07$3.37$3.374,286,900——
2020-05-06$3.25$3.251,806,900——
2020-05-05$3.21$3.213,160,300——
2020-05-04$3.25$3.251,948,300——
2020-05-01$3.30$3.302,827,400——
2020-04-30$3.52$3.523,473,800——
2020-04-29$3.55$3.553,912,600——
2020-04-28$3.31$3.313,567,700——
2020-04-27$3.24$3.243,551,300——
2020-04-24$2.97$2.971,727,700——
2020-04-23$2.89$2.893,452,400——
2020-04-22$2.77$2.771,769,000——
2020-04-21$2.75$2.753,084,200——
2020-04-20$2.84$2.844,965,200——
2020-04-17$2.82$2.825,299,400——
2020-04-16$2.58$2.584,423,800——
2020-04-15$2.66$2.665,748,300——
2020-04-14$3.08$3.083,864,700——
2020-04-13$2.88$2.883,454,500——
2020-04-09$2.71$2.713,700,800——
2020-04-08$2.73$2.733,428,200——
2020-04-07$2.55$2.554,535,300——
2020-04-06$2.53$2.534,166,400——
2020-04-03$2.29$2.293,381,400——
2020-04-02$2.35$2.354,126,800——
2020-04-01$2.49$2.492,810,300——
2020-03-31$2.62$2.623,316,300——
2020-03-30$2.64$2.643,372,900——
2020-03-27$2.48$2.483,159,400——
2020-03-26$2.70$2.704,569,500——
2020-03-25$2.61$2.614,711,900——
2020-03-24$2.57$2.575,235,900——
2020-03-23$2.33$2.334,038,700——
2020-03-20$2.48$2.485,699,000——
2020-03-19$2.64$2.647,233,200——
2020-03-18$2.11$2.115,577,900——
2020-03-17$2.29$2.298,340,000——
2020-03-16$2.01$2.017,916,600——
2020-03-13$2.72$2.724,691,100——
2020-03-12$2.69$2.699,814,200——
2020-03-11$3.31$3.318,868,700——
2020-03-10$3.64$3.644,532,800——
2020-03-09$3.33$3.334,108,200——
2020-03-06$3.70$3.703,838,400——
2020-03-05$3.74$3.744,786,600——
2020-03-04$4.04$4.043,368,100——
2020-03-03$3.94$3.946,891,200——
2020-03-02$3.81$3.817,611,400——
2020-02-28$3.80$3.807,196,400——
2020-02-27$3.67$3.679,688,400——
2020-02-26$3.61$3.614,275,800——
2020-02-25$3.67$3.674,891,200——
2020-02-24$3.81$3.813,780,100——
2020-02-21$3.90$3.904,728,700——
2020-02-20$4.03$4.032,076,700——
2020-02-19$4.06$4.062,914,900——
2020-02-18$4.08$4.084,269,100——
2020-02-14$4.03$4.032,892,600——
2020-02-13$4.21$4.215,477,700——
2020-02-12$4.09$4.094,575,100——
2020-02-11$4.01$4.016,060,800——
2020-02-10$3.90$3.908,883,400——
2020-02-07$4.03$4.038,818,700——
2020-02-06$3.96$3.9614,713,700——
2020-02-05$4.36$4.368,539,700——
2020-02-04$4.15$4.153,699,100——
2020-02-03$4.09$4.094,215,100——
2020-01-31$3.94$3.944,358,500——
2020-01-30$4.07$4.075,286,600——
2020-01-29$4.16$4.166,280,900——
2020-01-28$4.46$4.467,120,200——
2020-01-27$4.33$4.332,733,600——
2020-01-24$4.44$4.443,732,100——
2020-01-23$4.42$4.424,287,800——
2020-01-22$4.40$4.403,737,400——
2020-01-21$4.38$4.383,543,400——
2020-01-17$4.29$4.296,030,400——
2020-01-16$4.31$4.317,197,300——
2020-01-15$4.24$4.247,697,300——
2020-01-14$4.15$4.154,443,600——
2020-01-13$4.26$4.265,603,800——
2020-01-10$4.27$4.275,010,000——
2020-01-09$4.42$4.424,463,600——
2020-01-08$4.42$4.423,299,700——
2020-01-07$4.40$4.402,850,800——
2020-01-06$4.47$4.473,918,500——
2020-01-03$4.32$4.322,949,700——
2020-01-02$4.40$4.403,625,500——