GoPro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	44.960	45.250	44.960	45.250	45.250	91
2022-01-26	47.300	47.700	47.300	47.700	47.700	83
2022-01-25	46.300	46.580	46.300	46.440	46.440	32
2022-01-24	47.010	47.800	45.600	47.800	47.800	1,999
2022-01-21	49.800	49.800	48.700	49.100	49.100	91
2022-01-20	52.860	52.860	50.350	50.350	50.350	16
2022-01-19	54.480	54.480	54.480	54.480	54.480	30
2022-01-18	56.460	56.460	56.460	56.460	56.460	10
2022-01-14	57.210	57.210	57.210	57.210	57.210	58
2022-01-13	57.900	57.900	57.900	57.900	57.900	11
2022-01-12	59.000	59.000	58.900	58.900	58.900	40
2022-01-11	59.600	59.600	59.600	59.600	59.600	8
2022-01-10	59.820	59.820	58.620	58.620	58.620	215
2022-01-07	61.520	61.520	59.830	59.830	59.830	936
2022-01-05	61.960	61.990	60.570	60.570	60.570	137
2022-01-04	61.960	61.960	61.960	61.960	61.960	40
2021-12-30	59.280	59.280	58.360	58.360	58.360	184
2021-12-29	60.720	60.720	60.720	60.720	60.720	60
2021-12-27	60.990	60.990	60.990	60.990	60.990	4
2021-12-22	60.990	60.990	60.990	60.990	60.990	50
2021-12-21	60.840	60.840	60.840	60.840	60.840	55
2021-12-20	58.860	59.570	58.860	59.570	59.570	7
2021-12-17	59.910	59.910	59.910	59.910	59.910	5
2021-12-16	61.230	61.980	60.310	60.310	60.310	110
2021-12-15	60.000	60.000	60.000	60.000	60.000	1
2021-12-14	59.100	59.700	59.100	59.700	59.700	1,404
2021-12-13	60.450	62.990	60.450	60.900	60.900	499
2021-12-10	59.340	59.700	59.340	59.700	59.700	89
2021-12-08	58.710	58.710	58.710	58.710	58.710	85
2021-12-07	57.900	58.980	57.900	58.980	58.980	58
2021-12-06	55.920	57.890	55.620	57.600	57.600	104
2021-12-03	56.600	57.000	56.260	56.260	56.260	465
2021-12-02	56.710	56.710	55.920	56.520	56.520	34
2021-12-01	57.280	59.400	57.280	57.970	57.970	252
2021-11-30	58.950	58.950	58.260	58.260	58.260	20
2021-11-29	58.440	58.500	58.200	58.200	58.200	144
2021-11-26	57.510	57.590	57.050	57.050	57.050	24
2021-11-25	62.250	62.250	58.920	58.920	58.920	141
2021-11-24	59.600	59.600	58.930	59.390	59.390	26
2021-11-23	60.760	61.200	59.390	59.550	59.550	305
2021-11-22	63.650	63.650	61.500	61.500	61.500	325
2021-11-19	62.700	64.160	62.700	62.870	62.870	793
2021-11-18	65.040	68.040	63.780	64.080	64.080	3,194
2021-11-17	64.210	64.360	62.690	63.120	63.120	374
2021-11-16	62.420	65.200	62.420	63.720	63.720	4,890
2021-11-12	57.820	60.450	57.820	60.380	60.380	2,895
2021-11-10	53.900	53.900	53.900	53.900	53.900	1
2021-11-09	53.950	55.350	53.850	53.900	53.900	575
2021-11-08	53.700	55.100	53.700	54.020	54.020	707
2021-11-05	51.690	53.850	51.300	53.030	53.030	1,483
2021-11-04	49.850	50.160	49.850	50.160	50.160	31
2021-11-03	50.220	50.220	49.600	50.150	50.150	354
2021-11-01	50.400	50.400	50.150	50.350	50.350	125
2021-10-29	48.750	48.800	48.350	48.350	48.350	328
2021-10-28	48.290	48.350	48.290	48.350	48.350	4
2021-10-27	48.000	48.000	48.000	48.000	48.000	10
2021-10-26	49.000	49.600	48.150	48.250	48.250	116
2021-10-22	50.200	50.200	50.200	50.200	50.200	1
2021-10-21	51.350	52.000	51.350	52.000	52.000	13
2021-10-20	50.950	51.050	50.900	50.900	50.900	122

← NewerPage 16 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.