Gopro Inc Stock Price History
| GPRO Stock | USD 1.20 0.09 6.98% |
Below is the normalized historical share price chart for GoPro Inc extending back to June 26, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of GoPro stands at 1.20, as last reported on the 2nd of August, with the highest price reaching 1.27 and the lowest price hitting 1.17 during the day.
If you're considering investing in GoPro Stock, it is important to understand the factors that can impact its price. GoPro is abnormally volatile given 3 months investment horizon. GoPro Inc holds Efficiency (Sharpe) Ratio of 0.19, which attests that the entity had a 0.19 % return per unit of volatility over the last 3 months. We were able to interpolate data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.39% are justified by taking the suggested risk. Use GoPro Inc market risk adjusted performance of 0.4761, and Risk Adjusted Performance of 0.1485 to evaluate company specific risk that cannot be diversified away. At this time, GoPro's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 2nd of August 2025, Capital Stock is likely to grow to about 1.1 B, while Common Stock Shares Outstanding is likely to drop about 151.2 M. . At this time, GoPro's Price Book Value Ratio is very stable compared to the past year. As of the 2nd of August 2025, Price To Book Ratio is likely to grow to 1.16, while Price To Sales Ratio is likely to drop 0.20. GoPro Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of June 2014 | 200 Day MA 0.9321 | 50 Day MA 0.8793 | Beta 1.381 |
Sharpe Ratio = 0.187
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | GPRO | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 7.46 actual daily | 66 66% of assets are less volatile |
Expected Return
| 1.39 actual daily | 28 72% of assets have higher returns |
Risk-Adjusted Return
| 0.19 actual daily | 14 86% of assets perform better |
Based on monthly moving average GoPro is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of GoPro by adding it to a well-diversified portfolio.
Price Book 1.7205 | Enterprise Value Ebitda (2.72) | Price Sales 0.2602 | Shares Float 128 M | Wall Street Target Price 0.985 |
GoPro Stock Price History Chart
There are several ways to analyze GoPro Stock price data. The simplest method is using a basic GoPro candlestick price chart, which shows GoPro price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 1.54 |
| Lowest Price | May 23, 2025 | 0.58 |
GoPro August 2, 2025 Stock Price Synopsis
Various analyses of GoPro's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell GoPro Stock. It can be used to describe the percentage change in the price of GoPro from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of GoPro Stock.| GoPro Price Daily Balance Of Power | (0.90) | |
| GoPro Price Rate Of Daily Change | 0.93 | |
| GoPro Price Action Indicator | (0.07) |
GoPro August 2, 2025 Stock Price Analysis
GoPro Stock Price History Data
The price series of GoPro for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 0.98 with a coefficient of variation of 31.17. Under current investment horizon, the daily prices are spread out with arithmetic mean of 0.81. The median price for the last 90 days is 0.76. The company completed 2:1 stock split on October 1, 2003.| Open | High | Low | Close | Volume | ||
08/02/2025 | 1.26 | 1.27 | 1.17 | 1.20 | ||
| 08/01/2025 | 1.26 | 1.27 | 1.17 | 1.20 | 5,065,139 | |
07/31/2025 | 1.32 | 1.37 | 1.28 | 1.29 | 4,379,503 | |
| 07/30/2025 | 1.30 | 1.44 | 1.30 | 1.34 | 7,028,895 | |
| 07/29/2025 | 1.39 | 1.40 | 1.23 | 1.29 | 7,102,397 | |
| 07/28/2025 | 1.52 | 1.55 | 1.35 | 1.41 | 10,069,333 | |
| 07/25/2025 | 1.47 | 1.56 | 1.34 | 1.51 | 14,180,294 | |
| 07/24/2025 | 1.48 | 1.70 | 1.36 | 1.47 | 32,777,901 | |
| 07/23/2025 | 2.32 | 2.37 | 1.46 | 1.54 | 251,992,887 | |
07/22/2025 | 1.00 | 1.44 | 1.00 | 1.37 | 28,857,674 | |
| 07/21/2025 | 0.91 | 1.04 | 0.91 | 0.97 | 7,704,805 | |
07/18/2025 | 0.79 | 0.90 | 0.78 | 0.88 | 4,797,755 | |
07/17/2025 | 0.78 | 0.81 | 0.76 | 0.78 | 2,189,447 | |
07/16/2025 | 0.77 | 0.78 | 0.75 | 0.78 | 1,582,086 | |
07/15/2025 | 0.82 | 0.84 | 0.76 | 0.76 | 2,337,569 | |
07/14/2025 | 0.79 | 0.82 | 0.78 | 0.82 | 1,917,000 | |
07/11/2025 | 0.83 | 0.83 | 0.78 | 0.79 | 2,326,194 | |
07/10/2025 | 0.78 | 0.82 | 0.77 | 0.82 | 1,809,674 | |
07/09/2025 | 0.80 | 0.81 | 0.77 | 0.78 | 1,756,519 | |
07/08/2025 | 0.78 | 0.79 | 0.73 | 0.79 | 3,549,026 | |
| 07/07/2025 | 0.75 | 0.78 | 0.73 | 0.76 | 2,241,592 | |
07/03/2025 | 0.73 | 0.74 | 0.72 | 0.74 | 1,867,414 | |
07/02/2025 | 0.73 | 0.75 | 0.72 | 0.74 | 2,741,951 | |
07/01/2025 | 0.74 | 0.75 | 0.71 | 0.73 | 1,866,609 | |
06/30/2025 | 0.76 | 0.77 | 0.67 | 0.76 | 9,583,409 | |
06/27/2025 | 0.82 | 0.82 | 0.75 | 0.75 | 20,480,930 | |
06/26/2025 | 0.85 | 0.86 | 0.80 | 0.81 | 2,368,988 | |
06/25/2025 | 0.86 | 0.87 | 0.81 | 0.84 | 1,544,182 | |
06/24/2025 | 0.85 | 0.89 | 0.85 | 0.85 | 1,892,817 | |
06/23/2025 | 0.89 | 0.90 | 0.83 | 0.86 | 2,637,676 | |
06/20/2025 | 0.89 | 0.93 | 0.87 | 0.91 | 8,727,561 | |
06/18/2025 | 0.83 | 0.95 | 0.83 | 0.87 | 4,496,588 | |
| 06/17/2025 | 0.89 | 0.89 | 0.83 | 0.83 | 2,193,885 | |
06/16/2025 | 0.82 | 0.91 | 0.81 | 0.88 | 3,424,566 | |
06/13/2025 | 0.82 | 0.84 | 0.78 | 0.80 | 2,448,272 | |
06/12/2025 | 0.83 | 0.90 | 0.83 | 0.85 | 2,190,103 | |
06/11/2025 | 0.86 | 0.87 | 0.81 | 0.86 | 3,303,556 | |
06/10/2025 | 0.90 | 0.92 | 0.85 | 0.85 | 4,586,011 | |
06/09/2025 | 0.81 | 1.02 | 0.77 | 0.88 | 15,078,343 | |
| 06/06/2025 | 0.70 | 0.83 | 0.70 | 0.79 | 7,589,819 | |
06/05/2025 | 0.69 | 0.74 | 0.67 | 0.69 | 3,764,933 | |
06/04/2025 | 0.67 | 0.69 | 0.67 | 0.69 | 2,107,705 | |
06/03/2025 | 0.63 | 0.67 | 0.61 | 0.67 | 3,177,429 | |
06/02/2025 | 0.66 | 0.66 | 0.60 | 0.63 | 4,501,269 | |
05/30/2025 | 0.63 | 0.67 | 0.62 | 0.66 | 4,905,958 | |
05/29/2025 | 0.64 | 0.65 | 0.63 | 0.64 | 1,880,497 | |
05/28/2025 | 0.64 | 0.64 | 0.61 | 0.64 | 1,927,823 | |
05/27/2025 | 0.58 | 0.65 | 0.57 | 0.65 | 5,144,785 | |
05/23/2025 | 0.57 | 0.59 | 0.57 | 0.58 | 1,944,925 | |
05/22/2025 | 0.59 | 0.60 | 0.57 | 0.59 | 1,673,832 | |
05/21/2025 | 0.60 | 0.62 | 0.59 | 0.59 | 2,728,402 | |
05/20/2025 | 0.62 | 0.63 | 0.60 | 0.62 | 3,137,960 | |
05/19/2025 | 0.61 | 0.62 | 0.59 | 0.61 | 2,359,768 | |
05/16/2025 | 0.60 | 0.62 | 0.59 | 0.61 | 1,901,832 | |
05/15/2025 | 0.58 | 0.61 | 0.55 | 0.60 | 3,397,317 | |
05/14/2025 | 0.62 | 0.67 | 0.61 | 0.61 | 5,221,318 | |
05/13/2025 | 0.59 | 0.61 | 0.54 | 0.60 | 4,682,405 | |
05/12/2025 | 0.65 | 0.65 | 0.59 | 0.62 | 3,237,837 | |
05/09/2025 | 0.61 | 0.64 | 0.60 | 0.62 | 2,219,189 | |
05/08/2025 | 0.60 | 0.62 | 0.59 | 0.61 | 3,522,354 | |
05/07/2025 | 0.58 | 0.61 | 0.56 | 0.59 | 3,805,234 |
About GoPro Stock history
GoPro investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for GoPro is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in GoPro Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing GoPro stock prices may prove useful in developing a viable investing in GoPro
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 153.1 M | 151.2 M | |
| Net Income Applicable To Common Shares | 33.2 M | 34.8 M |
GoPro Stock Technical Analysis
GoPro technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Investing Opportunities Now
Investing OpportunitiesBuild portfolios using our predefined set of ideas and optimize them against your investing preferences |
| All Next | Launch Module |
GoPro Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for GoPro's price direction in advance. Along with the technical and fundamental analysis of GoPro Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of GoPro to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1485 | |||
| Jensen Alpha | 0.9931 | |||
| Total Risk Alpha | 0.323 | |||
| Sortino Ratio | 0.2513 | |||
| Treynor Ratio | 0.4661 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in GoPro Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in metropolitan statistical area. You can also try the Portfolio File Import module to quickly import all of your third-party portfolios from your local drive in csv format.
Is Consumer Electronics space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of GoPro. If investors know GoPro will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about GoPro listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.94) | Earnings Share (0.88) | Revenue Per Share | Quarterly Revenue Growth (0.14) | Return On Assets |
The market value of GoPro Inc is measured differently than its book value, which is the value of GoPro that is recorded on the company's balance sheet. Investors also form their own opinion of GoPro's value that differs from its market value or its book value, called intrinsic value, which is GoPro's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because GoPro's market value can be influenced by many factors that don't directly affect GoPro's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between GoPro's value and its price as these two are different measures arrived at by different means. Investors typically determine if GoPro is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, GoPro's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.