GoPro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	17.080	17.080	16.260	16.420	16.420	10
2023-11-14	16.570	16.760	16.570	16.760	16.760	7
2023-11-13	15.730	16.070	15.730	16.070	16.070	8
2023-11-10	14.620	14.620	14.390	14.390	14.390	2
2023-11-09	15.100	15.280	15.100	15.280	15.280	100
2023-11-08	13.820	15.740	13.820	15.100	15.100	255
2023-11-07	13.340	13.340	13.200	13.200	13.200	15
2023-11-01	12.720	12.720	12.720	12.720	12.720	1
2023-10-27	12.630	12.630	12.170	12.170	12.170	24
2023-10-25	13.000	13.000	12.950	12.950	12.950	21
2023-10-24	13.300	13.300	13.170	13.170	13.170	2
2023-10-23	13.020	13.020	13.020	13.020	13.020	23
2023-10-19	13.420	13.420	13.420	13.420	13.420	5
2023-10-18	14.170	14.170	13.830	13.830	13.830	7
2023-10-13	14.260	14.260	14.260	14.260	14.260	5
2023-10-11	14.780	14.780	14.630	14.630	14.630	6
2023-10-09	14.720	14.720	14.700	14.700	14.700	7
2023-10-06	14.960	14.960	14.960	14.960	14.960	1
2023-10-05	15.380	15.380	15.000	15.000	15.000	26
2023-10-04	15.700	15.700	15.620	15.620	15.620	4
2023-10-03	15.690	15.690	15.690	15.690	15.690	100
2023-10-02	15.630	15.630	15.580	15.580	15.580	6
2023-09-28	15.980	15.980	15.910	15.910	15.910	2
2023-09-26	15.750	15.750	15.750	15.750	15.750	1
2023-09-25	16.110	16.110	16.110	16.110	16.110	5
2023-09-22	16.580	16.580	16.580	16.580	16.580	4
2023-09-14	17.180	17.180	17.180	17.180	17.180	1
2023-09-11	17.060	17.060	17.060	17.060	17.060	4
2023-09-08	17.790	17.790	17.230	17.230	17.230	2
2023-09-06	17.680	17.680	17.440	17.440	17.440	5
2023-09-01	18.050	18.050	18.050	18.050	18.050	8
2023-08-29	18.050	18.050	18.050	18.050	18.050	1
2023-08-28	18.200	18.200	18.050	18.050	18.050	6
2023-08-25	18.360	18.360	18.360	18.360	18.360	1
2023-08-23	18.960	18.960	18.960	18.960	18.960	30
2023-08-22	18.200	18.200	18.200	18.200	18.200	1
2023-08-21	19.000	19.000	19.000	19.000	19.000	1
2023-08-18	18.540	18.540	18.540	18.540	18.540	115
2023-08-17	18.280	18.280	18.280	18.280	18.280	1
2023-08-16	18.080	18.080	18.020	18.020	18.020	4
2023-08-15	19.040	19.040	19.040	19.040	19.040	1
2023-08-11	19.180	19.180	19.180	19.180	19.180	100
2023-08-10	18.840	19.120	18.840	19.120	19.120	121
2023-08-07	18.120	18.300	18.000	18.300	18.300	44
2023-08-04	19.060	19.060	18.520	18.750	18.750	39
2023-08-03	19.880	20.120	19.880	20.120	20.120	112
2023-07-28	19.140	19.140	19.110	19.110	19.110	12
2023-07-26	19.560	19.560	19.560	19.560	19.560	1
2023-07-24	19.820	19.820	19.410	19.480	19.480	108
2023-07-21	20.300	20.300	19.820	19.820	19.820	29
2023-07-19	20.770	20.800	20.770	20.800	20.800	2
2023-07-18	21.100	21.500	20.760	20.760	20.760	216
2023-07-13	20.480	20.480	20.480	20.480	20.480	1
2023-07-12	20.420	20.420	20.420	20.420	20.420	1
2023-06-23	19.500	19.500	19.500	19.500	19.500	1
2023-06-21	19.560	19.560	19.560	19.560	19.560	1
2023-06-19	19.840	19.840	19.840	19.840	19.840	1
2023-06-16	20.050	20.120	20.050	20.120	20.120	5
2023-06-15	20.150	20.560	20.150	20.560	20.560	11
2023-06-14	20.130	20.130	20.130	20.130	20.130	1

← NewerPage 12 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.