GoPro, Inc.
GPRONASDAQTechnology● Active
$0.90
$-0.00(-0.37%)
Market Cap$153447002
P/E Ratio—
52W High$3.05
52W Low$0.59
GoPro, Inc.（GPRO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gpro · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.97
Jun 14, 2021
-92.9% from here
5-Year Low5Y
$0.3980
Apr 9, 2025
+129.9% from low
IPO Priceadj.
$31.34
Jun 26, 2014
-97.1% since IPO
1 Year Ago
$0.8819
Jun 9, 2025
+3.8% in 1Y
5 Years Ago
$12.59
Jun 8, 2021
-92.7% in 5Y
10 Years Ago
$11.06
Jun 8, 2016
-91.7% in 10Y
Historical Price Data · GPRO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.93 | $0.96 | $0.90 | $0.92 | $0.92 | 4.2M | -0.85% |
| Jun 5, 2026 | $0.99 | $1.00 | $0.88 | $0.90 | $0.90 | 11.9M | -9.08% |
| Jun 4, 2026 | $1.02 | $1.06 | $1.00 | $1.00 | $1.00 | 5.9M | -1.96% |
| Jun 3, 2026 | $1.13 | $1.15 | $1.03 | $1.05 | $1.05 | 7.7M | -7.08% |
| Jun 2, 2026 | $1.07 | $1.18 | $1.04 | $1.15 | $1.15 | 6.9M | +7.48% |
| Jun 1, 2026 | $1.19 | $1.20 | $1.07 | $1.10 | $1.10 | 11.7M | -7.56% |
| May 29, 2026 | $1.23 | $1.29 | $1.21 | $1.25 | $1.25 | 6.2M | +1.63% |
| May 28, 2026 | $1.25 | $1.29 | $1.22 | $1.22 | $1.22 | 5.2M | -2.40% |
| May 27, 2026 | $1.20 | $1.32 | $1.20 | $1.26 | $1.26 | 9.1M | +5.00% |
| May 26, 2026 | $1.03 | $1.23 | $1.02 | $1.20 | $1.20 | 11.5M | +16.50% |
| May 22, 2026 | $1.02 | $1.06 | $1.00 | $1.00 | $1.00 | 4.8M | -1.96% |
| May 21, 2026 | $0.95 | $1.02 | $0.94 | $0.99 | $0.99 | 5.6M | +4.21% |
| May 20, 2026 | $1.01 | $1.02 | $0.95 | $0.96 | $0.96 | 6.5M | -4.95% |
| May 19, 2026 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 9.5M | -4.76% |
| May 18, 2026 | $1.12 | $1.18 | $1.07 | $1.07 | $1.07 | 5.1M | -4.46% |
| May 15, 2026 | $1.09 | $1.17 | $1.09 | $1.11 | $1.11 | 5.1M | +1.83% |
| May 14, 2026 | $1.08 | $1.20 | $1.07 | $1.11 | $1.11 | 8.7M | +2.78% |
| May 13, 2026 | $1.13 | $1.16 | $1.04 | $1.10 | $1.10 | 9.9M | -2.65% |
| May 12, 2026 | $1.21 | $1.25 | $1.07 | $1.13 | $1.13 | 14.1M | -6.61% |
| May 11, 2026 | $1.36 | $1.44 | $1.29 | $1.32 | $1.32 | 15.1M | -2.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GPRO
Jan 1 → Dec 31 · 6 years2026-35.5%$1.43 → $0.92
-35.5%
2025+29.4%$1.09 → $1.41
+29.4%
2024-68.3%$3.44 → $1.09
-68.3%
2023-30.7%$5.01 → $3.47
-30.7%
2022-52.2%$10.41 → $4.98
-52.2%
2021-16.2%$12.30 → $10.31
-16.2%
Best Year2025 · +29.4%
Worst Year2024 · -68.3%
Positive Years1 / 6
Avg Annual Return-28.9%
6Y Total Return-92.5%
6Y CAGR~-35.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in GPRO?
If you invested $1,000 in GPRO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$83
Total Return-91.7%
CAGR~-22.1% / yr
Profit$-917
Based on Jun 8, 2016 · $11.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GoPro, Inc.（GPRO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GPRO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GPRO 历史股价FMP 日线复权 OHLCV