GoPro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	28.290	28.290	28.290	28.290	28.290	12
2022-10-31	28.380	28.380	28.380	28.380	28.380	3
2022-10-27	28.440	28.440	28.440	28.440	28.440	165
2022-10-26	28.440	28.440	28.440	28.440	28.440	5
2022-10-24	28.440	28.440	28.440	28.440	28.440	1
2022-10-21	27.840	27.840	27.840	27.840	27.840	1
2022-10-20	27.570	27.570	27.300	27.300	27.300	9
2022-10-18	27.580	27.580	27.570	27.570	27.570	4
2022-10-17	27.300	27.330	27.300	27.330	27.330	2
2022-10-14	27.600	27.600	27.600	27.600	27.600	11
2022-10-13	26.460	26.460	26.460	26.460	26.460	1
2022-10-11	26.170	26.170	26.170	26.170	26.170	1
2022-10-05	27.090	27.090	26.670	26.670	26.670	2
2022-10-03	26.100	26.100	26.100	26.100	26.100	85
2022-09-30	27.320	27.320	27.320	27.320	27.320	4
2022-09-28	27.470	27.470	27.330	27.330	27.330	5
2022-09-27	26.490	26.490	26.490	26.490	26.490	2
2022-09-23	26.490	26.490	26.490	26.490	26.490	86
2022-09-22	27.480	27.480	26.550	26.550	26.550	2
2022-09-21	27.780	27.780	27.240	27.240	27.240	8
2022-09-20	27.570	27.570	27.570	27.570	27.570	10
2022-09-15	30.390	30.390	30.390	30.390	30.390	1
2022-09-14	29.810	29.810	29.810	29.810	29.810	1
2022-09-13	30.170	30.170	29.810	29.810	29.810	4
2022-09-06	30.180	30.180	30.180	30.180	30.180	10
2022-09-05	30.200	30.710	30.200	30.710	30.710	44
2022-09-02	30.540	30.570	30.150	30.150	30.150	1,991
2022-08-29	30.960	30.960	30.960	30.960	30.960	30
2022-08-25	32.920	32.920	32.920	32.920	32.920	15
2022-08-19	33.930	33.930	33.930	33.930	33.930	10
2022-08-17	35.280	35.280	35.280	35.280	35.280	100
2022-08-12	34.620	34.830	34.620	34.800	34.800	85
2022-08-09	33.840	33.840	33.840	33.840	33.840	2
2022-08-08	34.270	34.270	34.270	34.270	34.270	25
2022-08-03	34.250	35.430	34.250	35.430	35.430	52
2022-07-28	32.290	32.400	32.290	32.400	32.400	202
2022-07-27	32.410	32.410	32.410	32.410	32.410	1
2022-07-26	31.620	31.620	31.620	31.620	31.620	290
2022-07-21	34.380	34.380	34.380	34.380	34.380	10
2022-07-19	31.890	31.890	31.890	31.890	31.890	1
2022-07-18	30.320	30.320	30.090	30.090	30.090	141
2022-07-14	28.980	28.980	28.650	28.650	28.650	81
2022-07-11	29.050	29.050	29.050	29.050	29.050	68
2022-07-08	28.990	28.990	28.990	28.990	28.990	100
2022-07-05	30.420	30.420	30.420	30.420	30.420	1
2022-07-04	29.070	29.070	29.070	29.070	29.070	23
2022-07-01	29.070	29.070	29.070	29.070	29.070	2
2022-06-30	28.980	29.100	28.980	29.070	29.070	3
2022-06-29	28.740	29.190	28.740	29.190	29.190	132
2022-06-27	31.380	31.440	31.380	31.440	31.440	122
2022-06-24	31.590	31.590	31.590	31.590	31.590	110
2022-06-22	30.660	30.930	30.660	30.930	30.930	3
2022-06-14	29.000	29.000	29.000	29.000	29.000	1
2022-06-13	31.640	31.640	30.150	30.150	30.150	34
2022-06-10	31.640	31.640	31.640	31.640	31.640	10
2022-06-02	33.450	33.450	33.450	33.450	33.450	10
2022-06-01	32.790	32.790	32.650	32.650	32.650	5
2022-05-31	33.050	33.050	33.000	33.000	33.000	9
2022-05-30	34.180	34.180	34.180	34.180	34.180	10
2022-05-27	31.890	33.180	31.890	33.130	33.130	68

← NewerPage 14 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.