GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.390 | 5.670 | 5.150 | 5.670 | 5.670 | 1,237 |
| 2026-10-19 | 5.420 | 5.940 | 5.360 | 5.510 | 5.510 | 6,036 |
| 2026-10-16 | 5.770 | 5.770 | 5.360 | 5.360 | 5.360 | 106 |
| 2026-10-15 | 5.740 | 5.800 | 5.710 | 5.770 | 5.770 | 162 |
| 2026-10-14 | 5.980 | 5.980 | 5.740 | 5.740 | 5.740 | 1,027 |
| 2026-10-13 | 5.990 | 6.000 | 5.790 | 5.980 | 5.980 | 2,656 |
| 2026-10-09 | 5.960 | 6.040 | 5.940 | 6.000 | 6.000 | 1,454 |
| 2026-10-08 | 6.510 | 6.510 | 5.900 | 5.950 | 5.950 | 4,121 |
| 2026-10-07 | 6.710 | 6.710 | 6.250 | 6.500 | 6.500 | 2,172 |
| 2026-10-06 | 6.880 | 6.880 | 6.500 | 6.850 | 6.850 | 573 |
| 2026-10-05 | 6.780 | 6.940 | 6.770 | 6.940 | 6.940 | 248 |
| 2026-10-02 | 7.030 | 7.130 | 6.930 | 6.930 | 6.930 | 1,175 |
| 2026-10-01 | 6.760 | 6.930 | 6.760 | 6.860 | 6.860 | 14,628 |
| 2026-09-30 | 7.060 | 7.060 | 6.740 | 6.740 | 6.740 | 4,982 |
| 2026-09-29 | 6.800 | 7.070 | 6.800 | 7.060 | 7.060 | 118 |
| 2026-09-28 | 6.690 | 7.030 | 6.530 | 6.800 | 6.800 | 9,923 |
| 2026-09-25 | 6.450 | 6.750 | 6.390 | 6.630 | 6.630 | 1,570 |
| 2026-09-24 | 6.530 | 6.530 | 6.500 | 6.500 | 6.500 | 477 |
| 2026-09-23 | 6.540 | 6.730 | 6.510 | 6.670 | 6.670 | 1,946 |
| 2026-09-22 | 6.600 | 6.700 | 6.470 | 6.470 | 6.470 | 522 |
| 2026-09-21 | 6.750 | 6.980 | 6.660 | 6.800 | 6.800 | 363 |
| 2026-09-18 | 7.010 | 7.010 | 6.580 | 6.750 | 6.750 | 3,152 |
| 2026-09-17 | 6.550 | 7.040 | 6.550 | 6.940 | 6.940 | 8,689 |
| 2026-09-16 | 6.880 | 6.880 | 6.400 | 6.500 | 6.500 | 4,504 |
| 2026-09-15 | 7.030 | 7.030 | 6.580 | 7.030 | 7.030 | 10,562 |
| 2026-09-14 | 6.830 | 7.150 | 6.800 | 7.100 | 7.100 | 5,148 |
| 2026-09-11 | 7.200 | 7.300 | 6.870 | 7.190 | 7.190 | 11,947 |
| 2026-09-10 | 7.010 | 8.350 | 6.980 | 7.010 | 7.010 | 30,602 |
| 2026-09-09 | 7.570 | 7.570 | 6.960 | 7.160 | 7.160 | 22,496 |
| 2026-09-08 | 8.370 | 8.370 | 7.250 | 7.400 | 7.400 | 42,935 |
| 2026-09-04 | 7.130 | 10.300 | 7.130 | 8.520 | 8.520 | 156,606 |
| 2026-09-03 | 8.890 | 9.250 | 7.040 | 7.040 | 7.040 | 73,998 |
| 2026-09-02 | 6.140 | 9.090 | 6.140 | 8.650 | 8.650 | 74,833 |
| 2026-09-01 | 7.590 | 8.310 | 5.960 | 6.220 | 6.220 | 91,034 |
| 2026-08-31 | 3.240 | 4.570 | 3.220 | 4.570 | 4.570 | 58,180 |
| 2026-08-28 | 3.110 | 3.110 | 3.040 | 3.100 | 3.100 | 162 |
| 2026-08-27 | 3.100 | 3.240 | 3.050 | 3.050 | 3.050 | 619 |
| 2026-08-26 | 3.130 | 3.130 | 2.970 | 3.010 | 3.010 | 356 |
| 2026-08-25 | 3.050 | 3.170 | 3.050 | 3.170 | 3.170 | 2,059 |
| 2026-08-24 | 3.230 | 3.230 | 3.150 | 3.150 | 3.150 | 22 |
| 2026-08-21 | 3.290 | 3.320 | 3.120 | 3.120 | 3.120 | 450 |
| 2026-08-20 | 3.270 | 3.270 | 3.060 | 3.060 | 3.060 | 1,063 |
| 2026-08-19 | 3.150 | 3.320 | 3.100 | 3.270 | 3.270 | 581 |
| 2026-08-18 | 3.260 | 3.260 | 3.050 | 3.110 | 3.110 | 4,520 |
| 2026-08-17 | 3.210 | 3.220 | 2.990 | 3.220 | 3.220 | 287 |
| 2026-08-14 | 3.070 | 3.400 | 3.070 | 3.180 | 3.180 | 160 |
| 2026-08-13 | 2.990 | 3.220 | 2.990 | 3.060 | 3.060 | 100 |
| 2026-08-12 | 3.200 | 3.200 | 2.950 | 2.960 | 2.960 | 735 |
| 2026-08-11 | 3.450 | 3.450 | 3.110 | 3.160 | 3.160 | 11,971 |
| 2026-08-10 | 3.640 | 3.650 | 3.540 | 3.540 | 3.540 | 404 |
| 2026-08-07 | 3.800 | 3.800 | 3.580 | 3.580 | 3.580 | 808 |
| 2026-08-06 | 3.600 | 3.900 | 3.600 | 3.640 | 3.640 | 4,709 |
| 2026-08-05 | 3.740 | 3.740 | 3.680 | 3.730 | 3.730 | 3,149 |
| 2026-08-04 | 3.780 | 3.960 | 3.780 | 3.820 | 3.820 | 215 |
| 2026-08-03 | 3.700 | 3.920 | 3.700 | 3.850 | 3.850 | 2,029 |
| 2026-07-31 | 3.590 | 3.730 | 3.490 | 3.490 | 3.490 | 185 |
| 2026-07-30 | 3.580 | 3.580 | 3.460 | 3.460 | 3.460 | 66 |
| 2026-07-29 | 3.660 | 3.740 | 3.490 | 3.490 | 3.490 | 220 |
| 2026-07-28 | 3.460 | 3.670 | 3.460 | 3.660 | 3.660 | 62 |
| 2026-07-27 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1 |
Page 1 of 16 · 959 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.