GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.500 | 3.500 | 3.350 | 3.400 | 3.400 | 362 |
| 2026-07-23 | 3.690 | 3.770 | 3.480 | 3.510 | 3.510 | 907 |
| 2026-07-22 | 3.600 | 3.690 | 3.600 | 3.690 | 3.690 | 39 |
| 2026-07-21 | 3.600 | 3.690 | 3.570 | 3.610 | 3.610 | 925 |
| 2026-07-20 | 3.420 | 3.600 | 3.420 | 3.600 | 3.600 | 70 |
| 2026-07-17 | 3.400 | 3.510 | 3.400 | 3.430 | 3.430 | 147 |
| 2026-07-16 | 3.610 | 3.610 | 3.390 | 3.450 | 3.450 | 1,303 |
| 2026-07-15 | 3.690 | 3.690 | 3.520 | 3.520 | 3.520 | 619 |
| 2026-07-14 | 3.620 | 3.630 | 3.450 | 3.450 | 3.450 | 590 |
| 2026-07-13 | 3.950 | 3.980 | 3.650 | 3.650 | 3.650 | 1,515 |
| 2026-07-10 | 3.880 | 3.980 | 3.880 | 3.950 | 3.950 | 434 |
| 2026-07-09 | 3.840 | 4.080 | 3.840 | 3.840 | 3.840 | 319 |
| 2026-07-08 | 3.680 | 3.840 | 3.650 | 3.840 | 3.840 | 2,579 |
| 2026-07-07 | 3.780 | 3.900 | 3.730 | 3.730 | 3.730 | 88 |
| 2026-07-06 | 3.860 | 3.860 | 3.740 | 3.780 | 3.780 | 1,230 |
| 2026-07-03 | 3.820 | 3.860 | 3.750 | 3.860 | 3.860 | 374 |
| 2026-07-02 | 4.020 | 4.020 | 3.850 | 3.850 | 3.850 | 1,421 |
| 2026-07-01 | 4.110 | 4.110 | 3.890 | 3.980 | 3.980 | 1,133 |
| 2026-06-30 | 4.080 | 4.110 | 4.010 | 4.110 | 4.110 | 15,558 |
| 2026-06-29 | 4.110 | 4.110 | 3.740 | 4.090 | 4.090 | 13,501 |
| 2026-06-26 | 4.010 | 4.390 | 3.970 | 4.110 | 4.110 | 18,055 |
| 2026-06-25 | 3.860 | 3.970 | 3.730 | 3.970 | 3.970 | 15,752 |
| 2026-06-24 | 3.880 | 3.880 | 3.600 | 3.640 | 3.640 | 7,844 |
| 2026-06-23 | 3.950 | 3.960 | 3.840 | 3.840 | 3.840 | 1,345 |
| 2026-06-22 | 4.070 | 4.090 | 3.780 | 3.800 | 3.800 | 39,481 |
| 2026-06-19 | 4.240 | 4.270 | 4.060 | 4.060 | 4.060 | 8,540 |
| 2026-06-18 | 4.160 | 4.320 | 3.960 | 3.960 | 3.960 | 5,290 |
| 2026-06-17 | 4.110 | 4.240 | 3.880 | 3.880 | 3.880 | 61,073 |
| 2026-06-16 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 166 |
| 2026-06-15 | 3.960 | 3.960 | 3.840 | 3.840 | 3.840 | 20,298 |
| 2026-06-12 | 4.020 | 4.110 | 3.820 | 4.000 | 4.000 | 4,618 |
| 2026-06-11 | 4.250 | 4.250 | 4.000 | 4.100 | 4.100 | 54,645 |
| 2026-06-10 | 4.500 | 4.500 | 4.200 | 4.200 | 4.200 | 2,498 |
| 2026-06-09 | 4.790 | 4.790 | 4.460 | 4.460 | 4.460 | 522 |
| 2026-06-08 | 4.690 | 4.860 | 4.690 | 4.730 | 4.730 | 594 |
| 2026-06-05 | 5.200 | 5.200 | 4.550 | 4.680 | 4.680 | 6,236 |
| 2026-06-03 | 5.570 | 5.570 | 5.330 | 5.380 | 5.380 | 232 |
| 2026-06-02 | 5.520 | 5.700 | 5.300 | 5.550 | 5.550 | 1,930 |
| 2026-06-01 | 6.270 | 6.270 | 5.420 | 5.630 | 5.630 | 6,694 |
| 2026-05-29 | 6.390 | 6.450 | 6.200 | 6.270 | 6.270 | 2,255 |
| 2026-05-28 | 6.220 | 6.270 | 6.130 | 6.230 | 6.230 | 2,437 |
| 2026-05-27 | 6.060 | 6.570 | 6.050 | 6.350 | 6.350 | 4,358 |
| 2026-05-26 | 5.180 | 6.200 | 5.180 | 6.000 | 6.000 | 4,743 |
| 2026-05-25 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 457 |
| 2026-05-22 | 5.150 | 5.200 | 5.010 | 5.200 | 5.200 | 2,150 |
| 2026-05-21 | 4.900 | 5.000 | 4.790 | 4.950 | 4.950 | 22,413 |
| 2026-05-20 | 5.260 | 5.260 | 4.800 | 4.850 | 4.850 | 2,665 |
| 2026-05-19 | 5.400 | 5.640 | 5.100 | 5.100 | 5.100 | 1,476 |
| 2026-05-18 | 5.670 | 5.670 | 5.360 | 5.400 | 5.400 | 602 |
| 2026-05-15 | 5.660 | 5.890 | 5.650 | 5.780 | 5.780 | 837 |
| 2026-05-14 | 5.330 | 5.940 | 5.330 | 5.780 | 5.780 | 32,010 |
| 2026-05-13 | 5.390 | 5.390 | 5.170 | 5.260 | 5.260 | 620 |
| 2026-05-12 | 6.290 | 6.290 | 5.380 | 5.390 | 5.390 | 5,706 |
| 2026-05-11 | 6.830 | 6.830 | 6.380 | 6.540 | 6.540 | 155 |
| 2026-05-08 | 6.810 | 6.920 | 6.570 | 6.810 | 6.810 | 707 |
| 2026-05-07 | 7.140 | 7.140 | 6.990 | 7.060 | 7.060 | 273 |
| 2026-05-06 | 6.880 | 6.960 | 6.730 | 6.890 | 6.890 | 5,494 |
| 2026-05-05 | 7.060 | 7.290 | 6.570 | 7.290 | 7.290 | 38,802 |
| 2026-05-04 | 8.390 | 8.720 | 7.420 | 7.420 | 7.420 | 18,497 |
| 2026-04-30 | 7.800 | 8.350 | 7.730 | 8.290 | 8.290 | 2,420 |
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.