GPRO Stock Prices

Data as of Nov 10, 2026

Last

0.84

Change

-0.04

Open

0.87

Previous

0.88

High

0.88

Low

0.83

Bid

-

Ask

-

Volume

3,757,355

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Oct 1, 2003

Impl Vol

0.0%

Hist Vol

109.4%

Opt Volume

48,161

Open Int

322,959

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	0.87	0.88	0.83	0.84	-0.04	3,757,355	48,161	0.000	1.094
Nov 9, 2026	0.92	0.94	0.88	0.88	-0.02	4,187,884	2,341	0.000	1.094
Nov 6, 2026	0.86	0.91	0.85	0.90	+0.04	3,489,481	3,246	0.000	1.099
Nov 5, 2026	0.94	0.95	0.85	0.86	-0.08	7,727,418	7,819	0.000	1.099
Nov 4, 2026	0.97	0.99	0.93	0.95	-0.02	4,876,649	4,146	0.000	1.096
Nov 3, 2026	0.99	1.02	0.93	0.96	+0.01	11,846,141	9,178	0.000	1.099
Nov 2, 2026	0.95	0.98	0.93	0.96	+0.03	6,869,043	8,044	0.000	1.101
Oct 30, 2026	1.00	1.01	0.92	0.93	-0.07	10,116,579	5,454	0.000	1.101
Oct 29, 2026	1.03	1.03	1.00	1.00	-0.03	2,542,313	1,958	0.000	1.099
Oct 28, 2026	1.02	1.04	1.01	1.03	+0.01	2,047,327	2,547	0.907	1.100
Oct 27, 2026	1.03	1.07	1.02	1.02	-0.01	4,030,019	1,218	0.752	1.100
Oct 26, 2026	1.01	1.03	0.99	1.03	+0.02	3,675,769	1,874	0.900	1.100
Oct 23, 2026	1.01	1.03	1.00	1.01	-0.01	3,362,399	1,533	0.899	1.100
Oct 22, 2026	1.05	1.06	1.01	1.02	-0.04	4,469,687	4,751	0.758	1.101
Oct 21, 2026	1.11	1.11	1.06	1.07	-0.04	3,513,444	4,791	0.765	1.102
Oct 20, 2026	1.04	1.12	1.02	1.10	+0.06	9,535,826	66,850	0.756	1.102
Oct 19, 2026	1.13	1.19	1.04	1.04	-0.01	11,412,790	7,055	0.718	1.102
Oct 16, 2026	1.15	1.16	1.04	1.05	-0.10	11,331,437	8,013	0.665	1.103
Oct 15, 2026	1.14	1.17	1.12	1.15	-0.01	6,429,446	5,753	0.706	1.100
Oct 14, 2026	1.15	1.16	1.14	1.16	-0.02	5,138,699	2,242	0.610	1.103
Oct 13, 2026	1.18	1.19	1.15	1.18	-0.01	7,033,874	1,158	0.779	1.102
Oct 12, 2026	1.17	1.19	1.15	1.19	+0.00	6,414,873	2,898	1.133	1.103
Oct 9, 2026	1.19	1.23	1.18	1.19	+0.01	4,435,851	1,636	1.136	1.117
Oct 8, 2026	1.23	1.23	1.18	1.18	-0.04	11,511,714	6,438	0.974	1.119
Oct 7, 2026	1.31	1.31	1.22	1.22	-0.10	9,858,927	9,112	1.059	1.118
Oct 6, 2026	1.36	1.38	1.31	1.32	-0.04	7,478,613	5,423	1.080	1.118
Oct 5, 2026	1.33	1.39	1.33	1.36	+0.01	10,270,311	2,101	1.041	1.118
Oct 2, 2026	1.34	1.37	1.32	1.35	+0.00	7,400,045	10,346	1.250	1.119
Oct 1, 2026	1.29	1.35	1.27	1.33	+0.04	8,532,614	11,600	1.075	1.117
Sep 30, 2026	1.33	1.35	1.28	1.29	-0.03	7,347,033	3,876	1.170	1.117
Sep 29, 2026	1.34	1.38	1.31	1.33	-0.01	11,383,424	2,718	1.118	1.117
Sep 28, 2026	1.28	1.36	1.26	1.33	+0.04	10,142,425	6,752	1.055	1.119
Sep 25, 2026	1.26	1.31	1.25	1.29	+0.03	9,294,704	4,372	1.005	1.119
Sep 24, 2026	1.30	1.31	1.24	1.26	-0.05	10,376,869	5,787	0.983	1.121
Sep 23, 2026	1.28	1.35	1.25	1.31	+0.04	16,805,982	8,026	1.093	1.126
Sep 22, 2026	1.30	1.31	1.26	1.27	-0.03	10,562,145	14,200	1.510	1.129
Sep 21, 2026	1.30	1.38	1.29	1.30	-0.01	15,043,171	11,688	1.131	1.142
Sep 18, 2026	1.34	1.34	1.28	1.31	-0.03	15,216,988	27,172	1.017	1.143
Sep 17, 2026	1.29	1.40	1.27	1.34	+0.07	23,291,750	67,762	0.942	1.147
Sep 16, 2026	1.31	1.34	1.25	1.27	-0.05	18,387,660	19,834	0.965	1.146
Sep 15, 2026	1.35	1.35	1.27	1.32	-0.03	20,194,291	30,970	0.995	1.145
Sep 14, 2026	1.37	1.43	1.31	1.35	-0.04	20,043,900	40,657	1.175	1.155
Sep 11, 2026	1.40	1.44	1.35	1.39	-0.01	27,210,643	19,073	1.506	1.156
Sep 10, 2026	1.37	1.64	1.34	1.40	-0.02	87,439,647	77,650	1.648	1.174
Sep 9, 2026	1.45	1.50	1.37	1.42	-0.04	36,434,694	56,992	1.475	1.174
Sep 8, 2026	1.57	1.58	1.41	1.46	+0.00	90,678,824	95,811	1.732	1.174
Sep 4, 2026	1.48	2.05	1.41	1.70	+0.31	275,704,322	362,873	2.063	1.181
Sep 3, 2026	1.78	1.82	1.36	1.39	-0.30	172,438,788	159,295	2.008	1.163
Sep 2, 2026	1.22	1.79	1.18	1.69	+0.46	235,002,779	242,537	2.365	1.146
Sep 1, 2026	1.35	1.64	1.16	1.23	+0.35	491,022,023	369,357	1.599	1.100
Aug 31, 2026	0.61	0.88	0.60	0.88	+0.28	116,569,707	112,091	0.000	1.047
Aug 28, 2026	0.61	0.62	0.58	0.60	-0.01	8,882,647	1,415	0.000	0.975
Aug 27, 2026	0.60	0.64	0.60	0.61	+0.01	6,933,787	954	0.000	0.976
Aug 26, 2026	0.61	0.62	0.58	0.60	-0.01	7,877,126	792	0.000	0.977
Aug 25, 2026	0.61	0.61	0.59	0.61	+0.01	5,822,720	597	0.000	0.981
Aug 24, 2026	0.63	0.64	0.60	0.60	-0.03	4,763,379	1,240	0.000	1.031
Aug 21, 2026	0.63	0.65	0.61	0.63	+0.02	6,295,664	796	0.000	1.030
Aug 20, 2026	0.62	0.64	0.60	0.62	-0.02	5,143,576	630	0.000	1.030
Aug 19, 2026	0.60	0.64	0.60	0.63	+0.04	6,530,784	822	0.000	1.029
Aug 18, 2026	0.62	0.62	0.58	0.59	-0.02	5,853,884	883	0.000	1.034
Aug 17, 2026	0.59	0.62	0.58	0.61	+0.02	5,589,572	1,603	0.000	1.035
Aug 14, 2026	0.64	0.64	0.59	0.60	-0.04	6,769,863	1,355	0.000	1.034
Aug 13, 2026	0.59	0.66	0.59	0.63	+0.06	10,390,739	2,340	0.000	1.033
Aug 12, 2026	0.62	0.63	0.57	0.58	-0.04	15,142,048	7,200	0.000	1.031
Aug 11, 2026	0.65	0.65	0.60	0.62	-0.08	12,773,633	6,555	0.000	1.029
Aug 10, 2026	0.74	0.74	0.69	0.70	-0.03	6,454,359	6,278	0.000	1.025

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Oct 1, 2003	0.500	Sep 5, 2003