GoPro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.690	20.690	20.690	20.690	20.690	2
2023-06-12	20.700	20.700	20.700	20.700	20.700	1
2023-06-07	21.510	21.510	21.510	21.510	21.510	1
2023-06-06	21.330	21.330	21.330	21.330	21.330	1
2023-05-31	20.940	20.940	20.940	20.940	20.940	2
2023-05-25	20.100	20.100	20.100	20.100	20.100	1
2023-05-17	19.620	19.620	19.620	19.620	19.620	300
2023-05-16	18.920	18.920	18.920	18.920	18.920	5
2023-05-15	19.500	19.500	19.500	19.500	19.500	5
2023-05-12	18.940	19.120	18.800	19.120	19.120	18
2023-05-11	18.990	19.000	18.990	19.000	19.000	5
2023-05-10	20.000	20.000	19.720	19.720	19.720	13
2023-05-03	20.960	20.960	20.960	20.960	20.960	1
2023-05-02	20.580	20.580	20.580	20.580	20.580	1
2023-04-28	21.370	21.370	21.370	21.370	21.370	1
2023-04-27	21.550	21.550	21.300	21.300	21.300	2
2023-04-20	22.900	22.900	22.900	22.900	22.900	1
2023-04-18	23.140	23.140	23.140	23.140	23.140	1
2023-04-13	23.520	23.520	23.300	23.420	23.420	250
2023-04-05	24.460	24.510	24.460	24.500	24.500	11
2023-04-03	27.180	27.180	27.180	27.180	27.180	1
2023-03-14	26.730	26.730	26.640	26.640	26.640	115
2023-03-10	25.950	25.950	25.950	25.950	25.950	13
2023-03-09	26.700	26.700	26.700	26.700	26.700	1
2023-03-08	26.400	26.400	26.400	26.400	26.400	1
2023-03-07	27.240	27.240	27.000	27.000	27.000	2
2023-03-03	27.720	28.050	27.720	28.050	28.050	41
2023-02-28	27.100	27.100	27.100	27.100	27.100	38
2023-02-27	27.300	27.300	27.100	27.100	27.100	3
2023-02-24	29.690	29.690	26.750	26.760	26.760	6
2023-02-15	29.670	29.670	29.670	29.670	29.670	99
2023-02-13	29.670	29.670	29.670	29.670	29.670	4
2023-02-07	29.760	29.760	29.760	29.760	29.760	70
2023-02-01	31.010	31.230	31.010	31.230	31.230	35
2023-01-30	30.700	31.070	30.700	31.070	31.070	21
2023-01-25	29.700	29.700	29.700	29.700	29.700	1
2023-01-20	29.040	29.360	29.040	29.360	29.360	5
2023-01-17	28.600	28.600	28.260	28.260	28.260	4
2023-01-13	28.500	28.600	28.500	28.600	28.600	39
2023-01-10	27.650	27.650	27.650	27.650	27.650	5
2023-01-04	27.950	27.990	27.950	27.990	27.990	78
2022-12-28	25.020	25.020	25.020	25.020	25.020	10
2022-12-22	25.320	25.320	25.320	25.320	25.320	3
2022-12-20	26.490	26.490	25.320	25.320	25.320	3
2022-12-14	28.220	28.220	28.220	28.220	28.220	53
2022-12-13	28.400	28.400	28.400	28.400	28.400	12
2022-12-06	28.200	28.200	27.860	27.860	27.860	155
2022-12-02	28.350	28.860	28.350	28.860	28.860	56
2022-11-30	27.480	27.700	27.480	27.700	27.700	6
2022-11-24	29.360	29.360	29.360	29.360	29.360	2
2022-11-23	29.100	29.250	29.100	29.250	29.250	59
2022-11-21	29.500	29.500	28.800	28.800	28.800	37
2022-11-17	29.610	29.610	29.610	29.610	29.610	13
2022-11-16	29.460	29.460	29.460	29.460	29.460	10
2022-11-14	30.240	30.240	29.760	29.760	29.760	91
2022-11-11	28.680	28.680	28.680	28.680	28.680	165
2022-11-10	28.230	28.680	28.230	28.680	28.680	77
2022-11-08	27.240	27.510	27.240	27.330	27.330	220
2022-11-04	24.390	24.390	24.050	24.050	24.050	31
2022-11-03	25.710	25.830	25.700	25.700	25.700	14

← NewerPage 13 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.