GoPro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	31.830	31.830	31.830	31.830	31.830	2
2022-05-23	32.050	32.050	31.830	31.830	31.830	45
2022-05-20	32.000	32.090	32.000	32.090	32.090	51
2022-05-17	35.490	35.490	35.490	35.490	35.490	4
2022-05-13	35.830	35.920	35.830	35.920	35.920	2
2022-05-11	33.220	33.220	33.090	33.090	33.090	6
2022-05-10	33.220	33.220	33.220	33.220	33.220	10
2022-05-03	45.470	45.750	45.470	45.750	45.750	160
2022-05-02	44.000	44.480	44.000	44.480	44.480	46
2022-04-29	42.870	44.060	42.870	44.060	44.060	226
2022-04-26	43.390	43.390	43.390	43.390	43.390	576
2022-04-25	43.320	43.400	43.120	43.400	43.400	126
2022-04-22	41.330	41.330	41.330	41.330	41.330	30
2022-04-20	42.200	42.200	41.960	41.960	41.960	9
2022-04-19	41.000	41.000	41.000	41.000	41.000	6
2022-04-13	40.240	41.680	40.240	41.680	41.680	59
2022-04-12	41.220	41.710	40.280	40.280	40.280	100
2022-04-08	39.020	39.020	39.020	39.020	39.020	80
2022-04-06	39.260	39.260	39.260	39.260	39.260	80
2022-04-05	39.960	39.960	39.960	39.960	39.960	15
2022-04-04	40.240	40.880	40.240	40.520	40.520	95
2022-04-01	40.590	40.590	39.760	39.760	39.760	65
2022-03-30	41.500	41.680	41.500	41.680	41.680	3
2022-03-29	42.000	42.000	42.000	42.000	42.000	1
2022-03-28	40.000	40.200	40.000	40.200	40.200	44
2022-03-25	39.420	39.420	39.420	39.420	39.420	40
2022-03-24	40.320	40.320	40.320	40.320	40.320	120
2022-03-23	40.360	40.360	40.360	40.360	40.360	1
2022-03-22	40.400	40.400	40.400	40.400	40.400	1
2022-03-21	39.440	39.630	39.400	39.630	39.630	84
2022-03-18	40.360	40.530	40.360	40.530	40.530	81
2022-03-17	40.090	40.090	40.090	40.090	40.090	30
2022-03-16	40.170	40.170	40.170	40.170	40.170	1
2022-03-15	39.530	39.530	39.530	39.530	39.530	10
2022-03-11	39.800	39.800	38.940	38.940	38.940	11
2022-03-10	39.500	39.500	39.160	39.160	39.160	4
2022-03-09	39.960	39.960	39.730	39.730	39.730	85
2022-03-08	39.310	39.310	39.310	39.310	39.310	10
2022-03-07	41.000	41.680	39.720	39.720	39.720	7
2022-03-04	43.200	43.200	41.260	41.260	41.260	95
2022-03-03	44.640	44.640	43.240	43.240	43.240	53
2022-03-02	44.650	44.650	44.650	44.650	44.650	30
2022-02-25	43.360	44.120	42.720	44.120	44.120	53
2022-02-24	41.000	43.070	40.000	43.070	43.070	170
2022-02-23	42.880	42.880	42.880	42.880	42.880	1
2022-02-22	43.300	43.300	43.300	43.300	43.300	10
2022-02-21	43.580	43.580	43.580	43.580	43.580	5
2022-02-18	44.400	44.930	44.400	44.930	44.930	24
2022-02-17	45.500	45.500	45.480	45.480	45.480	15
2022-02-15	46.730	46.730	46.730	46.730	46.730	30
2022-02-14	45.620	46.370	45.620	46.370	46.370	32
2022-02-11	47.000	47.000	46.050	46.050	46.050	18
2022-02-10	46.950	47.000	46.500	46.550	46.550	41
2022-02-09	47.650	47.650	47.480	47.480	47.480	51
2022-02-08	47.980	48.500	47.280	48.240	48.240	323
2022-02-07	44.600	47.000	44.600	47.000	47.000	5
2022-02-03	46.750	46.750	44.600	44.600	44.600	127
2022-02-02	48.700	48.700	48.400	48.400	48.400	543
2022-01-31	45.520	46.700	45.520	46.700	46.700	7
2022-01-28	45.260	45.260	44.700	45.050	45.050	3

← NewerPage 15 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.