GoPro Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	11.260	11.360	11.260	11.360	11.360	44
2024-03-28	11.300	11.380	11.230	11.230	11.230	29
2024-03-26	11.300	11.300	11.300	11.300	11.300	5
2024-03-22	11.560	11.800	11.560	11.730	11.730	1,132
2024-03-20	11.100	11.560	11.100	11.560	11.560	1,002
2024-03-19	10.970	10.970	10.900	10.900	10.900	1,200
2024-03-18	10.990	10.990	10.990	10.990	10.990	1,001
2024-03-14	10.840	10.870	10.750	10.750	10.750	47
2024-03-08	11.770	11.770	11.560	11.560	11.560	940
2024-03-06	11.240	11.280	11.180	11.180	11.180	28
2024-03-05	11.400	11.400	11.190	11.190	11.190	951
2024-03-04	11.680	11.680	11.340	11.340	11.340	111
2024-02-29	11.500	11.990	11.500	11.680	11.680	1,032
2024-02-28	11.050	11.450	11.050	11.450	11.450	20
2024-02-27	11.190	11.190	11.190	11.190	11.190	3
2024-02-26	11.120	11.120	11.120	11.120	11.120	7
2024-02-23	11.100	11.180	11.090	11.170	11.170	123
2024-02-22	11.360	11.360	10.880	10.880	10.880	25
2024-02-21	11.210	11.270	11.000	11.000	11.000	1,007
2024-02-20	11.580	11.580	11.440	11.440	11.440	22
2024-02-16	12.060	12.060	11.810	11.810	11.810	511
2024-02-14	11.970	12.000	11.920	11.980	11.980	649
2024-02-09	12.890	12.890	12.810	12.810	12.810	137
2024-02-08	13.720	13.720	12.500	12.940	12.940	1,554
2024-02-07	14.550	15.000	14.500	14.670	14.670	120
2024-02-06	14.600	14.600	14.600	14.600	14.600	100
2024-02-05	14.600	14.600	14.470	14.470	14.470	12
2024-02-02	14.600	14.850	14.600	14.850	14.850	5
2024-02-01	14.770	15.180	14.770	14.930	14.930	41
2024-01-31	15.070	15.070	15.070	15.070	15.070	5
2024-01-30	15.480	15.720	15.480	15.620	15.620	8
2024-01-26	15.950	16.790	15.820	15.840	15.840	7
2024-01-25	15.840	15.840	15.840	15.840	15.840	100
2024-01-23	16.340	16.470	16.220	16.220	16.220	31
2024-01-22	15.620	16.170	15.620	16.120	16.120	105
2024-01-19	15.050	15.050	15.050	15.050	15.050	8
2024-01-17	15.700	15.700	15.620	15.620	15.620	2
2024-01-16	16.200	16.700	15.660	15.660	15.660	36
2024-01-12	16.260	16.260	16.200	16.200	16.200	2
2024-01-09	15.520	15.520	15.520	15.520	15.520	5
2024-01-05	15.920	15.920	15.920	15.920	15.920	1
2024-01-03	16.400	16.400	16.000	16.000	16.000	211
2024-01-02	16.720	16.880	16.720	16.840	16.840	162
2023-12-28	16.900	16.900	16.900	16.900	16.900	7
2023-12-27	16.760	16.820	16.760	16.820	16.820	38
2023-12-26	17.250	17.250	17.250	17.250	17.250	1
2023-12-20	17.000	17.000	17.000	17.000	17.000	12
2023-12-18	18.560	18.560	17.250	17.250	17.250	4
2023-12-15	17.340	18.410	17.340	18.410	18.410	161
2023-12-14	16.720	16.720	16.720	16.720	16.720	30
2023-12-13	16.700	17.500	16.700	17.500	17.500	54
2023-12-12	16.490	16.490	16.030	16.260	16.260	60
2023-12-08	17.200	17.560	17.200	17.480	17.480	10
2023-12-07	17.140	17.140	17.140	17.140	17.140	1
2023-11-28	17.280	17.280	17.280	17.280	17.280	2
2023-11-24	17.180	17.540	17.180	17.300	17.300	13
2023-11-22	16.980	16.980	16.980	16.980	16.980	1
2023-11-21	18.020	18.020	18.020	18.020	18.020	4
2023-11-20	17.600	18.300	17.600	18.120	18.120	15
2023-11-17	16.380	16.970	16.380	16.970	16.970	20

← NewerPage 11 of 17 · 963 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.