GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 8.920 | 8.960 | 8.840 | 8.840 | 8.840 | 14 |
| 2024-07-11 | 8.420 | 8.790 | 8.420 | 8.790 | 8.790 | 1,223 |
| 2024-07-10 | 8.020 | 8.400 | 8.000 | 8.190 | 8.190 | 20 |
| 2024-07-09 | 7.660 | 8.230 | 7.660 | 8.170 | 8.170 | 1,670 |
| 2024-07-05 | 7.670 | 7.670 | 7.570 | 7.640 | 7.640 | 12 |
| 2024-07-04 | 7.440 | 7.870 | 7.440 | 7.850 | 7.850 | 23 |
| 2024-07-02 | 7.920 | 7.920 | 7.580 | 7.600 | 7.600 | 10 |
| 2024-07-01 | 7.900 | 7.920 | 7.870 | 7.920 | 7.920 | 778 |
| 2024-06-28 | 7.280 | 7.900 | 7.280 | 7.900 | 7.900 | 239 |
| 2024-06-26 | 7.410 | 7.410 | 7.300 | 7.300 | 7.300 | 31 |
| 2024-06-24 | 7.560 | 7.560 | 7.410 | 7.410 | 7.410 | 6 |
| 2024-06-21 | 7.630 | 7.630 | 7.560 | 7.560 | 7.560 | 1,600 |
| 2024-06-20 | 7.270 | 7.550 | 7.170 | 7.410 | 7.410 | 912 |
| 2024-06-19 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1 |
| 2024-06-18 | 7.780 | 7.780 | 7.470 | 7.470 | 7.470 | 31 |
| 2024-06-17 | 7.420 | 7.500 | 7.270 | 7.500 | 7.500 | 8 |
| 2024-06-14 | 7.950 | 7.950 | 7.450 | 7.450 | 7.450 | 356 |
| 2024-06-13 | 8.310 | 8.310 | 8.020 | 8.030 | 8.030 | 697 |
| 2024-06-12 | 8.920 | 9.010 | 8.560 | 8.560 | 8.560 | 507 |
| 2024-06-11 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 14 |
| 2024-06-10 | 7.620 | 8.180 | 7.620 | 8.180 | 8.180 | 1,913 |
| 2024-06-07 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1,512 |
| 2024-06-06 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 10 |
| 2024-06-04 | 7.760 | 7.850 | 7.760 | 7.850 | 7.850 | 2 |
| 2024-06-03 | 7.970 | 7.970 | 7.930 | 7.930 | 7.930 | 200 |
| 2024-05-31 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 1,011 |
| 2024-05-27 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 40 |
| 2024-05-24 | 7.670 | 8.040 | 7.670 | 8.040 | 8.040 | 901 |
| 2024-05-23 | 7.780 | 7.850 | 7.660 | 7.660 | 7.660 | 1,733 |
| 2024-05-22 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 11 |
| 2024-05-21 | 8.090 | 8.120 | 8.030 | 8.050 | 8.050 | 879 |
| 2024-05-20 | 8.240 | 8.240 | 8.040 | 8.040 | 8.040 | 1,064 |
| 2024-05-17 | 8.470 | 8.470 | 8.420 | 8.420 | 8.420 | 11 |
| 2024-05-16 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 9 |
| 2024-05-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 10 |
| 2024-05-14 | 9.280 | 9.280 | 9.010 | 9.010 | 9.010 | 11 |
| 2024-05-13 | 8.750 | 8.750 | 8.640 | 8.640 | 8.640 | 2 |
| 2024-05-10 | 8.440 | 8.440 | 8.220 | 8.220 | 8.220 | 1,016 |
| 2024-05-08 | 8.520 | 8.840 | 8.520 | 8.840 | 8.840 | 250 |
| 2024-05-07 | 9.670 | 9.670 | 9.510 | 9.510 | 9.510 | 3 |
| 2024-05-06 | 9.520 | 9.560 | 9.460 | 9.560 | 9.560 | 8 |
| 2024-05-03 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 8 |
| 2024-05-02 | 9.560 | 9.670 | 9.560 | 9.670 | 9.670 | 422 |
| 2024-04-29 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 2 |
| 2024-04-26 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 2 |
| 2024-04-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2024-04-23 | 9.000 | 9.070 | 9.000 | 9.070 | 9.070 | 505 |
| 2024-04-22 | 8.790 | 8.860 | 8.790 | 8.860 | 8.860 | 420 |
| 2024-04-19 | 8.990 | 8.990 | 8.900 | 8.910 | 8.910 | 504 |
| 2024-04-16 | 9.500 | 9.500 | 9.160 | 9.160 | 9.160 | 1,003 |
| 2024-04-15 | 9.300 | 9.300 | 9.160 | 9.160 | 9.160 | 11 |
| 2024-04-12 | 9.540 | 9.540 | 9.460 | 9.460 | 9.460 | 9 |
| 2024-04-11 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 20 |
| 2024-04-10 | 10.000 | 10.010 | 9.730 | 9.730 | 9.730 | 1,536 |
| 2024-04-09 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 10 |
| 2024-04-08 | 10.540 | 10.570 | 10.540 | 10.570 | 10.570 | 13 |
| 2024-04-05 | 10.340 | 10.380 | 10.340 | 10.380 | 10.380 | 17 |
| 2024-04-04 | 10.750 | 10.750 | 10.720 | 10.720 | 10.720 | 18 |
| 2024-04-03 | 10.900 | 10.900 | 10.810 | 10.810 | 10.810 | 6 |
| 2024-04-02 | 10.890 | 10.890 | 10.870 | 10.870 | 10.870 | 20 |
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.