Nasdaq · GPRO · stock
GoPro, Inc. (GPRO) stock price history
Every Nasdaq trading session of GoPro, Inc. from Jun 26, 2014 to Sep 28, 2026: 3,082 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPRO adjusted close, 2014 to 2026
- $93.85
- All time high, 2014
- $2.73
- 52 week high, $0.5700 low
- 3,082
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
GPRO key facts
- GoPro, Inc. (GPRO) closed at $1.33 on Sep 28, 2026 on Nasdaq.
- GPRO's all time high close is $93.85, set on Oct 7, 2014; its all time low close is $0.4810 on Apr 10, 2025.
- GPRO's 52 week range is $0.5700 to $2.73.
- GPRO returned -41.9% over the year to Sep 28, 2026 and -86.3% over five years.
- Over ten years GPRO returned -92%, -22.5% a year compounded.
- GPRO's deepest drawdown was -99.5% from Oct 7, 2014 to Apr 10, 2025.
- DataCedar holds 3,082 daily sessions of GPRO history from Jun 26, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GPRO price chart, 2014 to 2026
GPRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +121.7% |
| 3 months | +77.6% |
| 6 months | +107.8% |
| Year to date | -9.5% |
| 1 year | -41.9% |
| 3 years | -57.6% |
| 5 years | -86.3% |
| 10 years | -92.2% |
| Since Jun 26, 2014 | -95.8% |
| Compound annual growth, 12.3 years | -22.7% |
GPRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $93.85 on Oct 7, 2014
- All time low close
- $0.4810 on Apr 10, 2025
- 52 week high
- $2.73 on Oct 22, 2025
- 52 week low
- $0.5700 on Aug 12, 2026
- Deepest drawdown
- -99.5% from Oct 7, 2014 to Apr 10, 2025, not yet recovered
- Best single session
- +46.0% on Aug 31, 2026
- Worst single session
- -26.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 114.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +91%
- Worst calendar year
- 2015, -72%
GPRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 26, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.43 | $2.05 | $0.5700 | $1.33 | -5.7% | 2.9B | 185 |
| 2025 | $1.09 | $3.05 | $0.3980 | $1.41 | +29.4% | 1.7B | 250 |
| 2024 | $3.44 | $3.50 | $1.07 | $1.09 | -68.6% | 435.4M | 252 |
| 2023 | $5.01 | $6.57 | $2.41 | $3.47 | -30.3% | 364M | 250 |
| 2022 | $10.41 | $11.11 | $4.50 | $4.98 | -51.7% | 538.1M | 251 |
| 2021 | $8.40 | $13.79 | $7.02 | $10.31 | +24.5% | 985.5M | 252 |
| 2020 | $4.40 | $9.17 | $2.00 | $8.28 | +90.8% | 1B | 253 |
| 2019 | $4.19 | $7.64 | $3.25 | $4.34 | +2.4% | 1.1B | 252 |
| 2018 | $7.63 | $7.80 | $4.00 | $4.24 | -44.0% | 1.1B | 251 |
| 2017 | $8.82 | $11.89 | $7.14 | $7.57 | -13.1% | 1.1B | 251 |
| 2016 | $17.57 | $20.50 | $8.54 | $8.71 | -51.6% | 1.8B | 252 |
| 2015 | $64.90 | $68.50 | $15.90 | $18.01 | -71.5% | 1.9B | 252 |
| 2014 | $28.65 | $98.47 | $28.65 | $63.22 | n/a | 1.3B | 131 |
GPRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.33 | +51.8% |
| August 2026 | $0.8760 | +17.0% |
| July 2026 | $0.7490 | -3.7% |
| June 2026 | $0.7780 | -37.8% |
| May 2026 | $1.25 | -24.2% |
| April 2026 | $1.65 | +114.3% |
| March 2026 | $0.7700 | -20.5% |
| February 2026 | $0.9680 | -16.6% |
| January 2026 | $1.16 | -17.7% |
| December 2025 | $1.41 | -13.5% |
| November 2025 | $1.63 | -17.3% |
| October 2025 | $1.97 | -7.1% |
About the GPRO data
Daily bars. 3,082 sessions from Jun 26, 2014 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GPRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- GPIQ Goldman Sachs Nasdaq-100 Premium Income ETF
- GPIX Goldman Sachs S&P 500 Premium Income ETF
- GPRE Green Plains Inc.
- GPRF Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF
- GPT Intelligent Alpha Atlas ETF
- GQQQ Astoria US Quality Growth Kings ETF
- GRAB Grab Holdings Ltd
- GRABW Grab Holdings Ltd
Common questions
GPRO share price history
