GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.730 | 7.730 | 7.260 | 7.340 | 7.340 | 7,347 |
| 2026-04-28 | 7.010 | 7.650 | 6.890 | 7.650 | 7.650 | 20,882 |
| 2026-04-27 | 6.610 | 6.940 | 6.610 | 6.940 | 6.940 | 7,176 |
| 2026-04-24 | 6.200 | 6.780 | 6.200 | 6.540 | 6.540 | 9,225 |
| 2026-04-23 | 6.750 | 6.750 | 6.130 | 6.130 | 6.130 | 1,816 |
| 2026-04-22 | 6.690 | 7.200 | 6.680 | 6.680 | 6.680 | 9,379 |
| 2026-04-20 | 6.170 | 6.640 | 5.960 | 6.310 | 6.310 | 15,312 |
| 2026-04-17 | 6.150 | 6.890 | 6.010 | 6.340 | 6.340 | 17,723 |
| 2026-04-16 | 5.780 | 6.320 | 5.450 | 6.120 | 6.120 | 4,159 |
| 2026-04-15 | 4.420 | 5.720 | 4.420 | 5.720 | 5.720 | 8,105 |
| 2026-04-14 | 5.670 | 6.000 | 4.300 | 4.300 | 4.300 | 14,227 |
| 2026-04-13 | 4.120 | 4.800 | 4.040 | 4.800 | 4.800 | 17,870 |
| 2026-04-10 | 3.850 | 3.950 | 3.800 | 3.950 | 3.950 | 121 |
| 2026-04-09 | 4.110 | 4.110 | 3.700 | 3.850 | 3.850 | 944 |
| 2026-04-08 | 4.120 | 4.120 | 3.940 | 4.060 | 4.060 | 1,047 |
| 2026-04-07 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 44 |
| 2026-04-06 | 4.070 | 4.120 | 3.960 | 3.960 | 3.960 | 10,419 |
| 2026-04-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-04-01 | 3.910 | 4.120 | 3.690 | 3.690 | 3.690 | 3,540 |
| 2026-03-31 | 3.520 | 3.870 | 3.520 | 3.870 | 3.870 | 614 |
| 2026-03-30 | 3.450 | 3.700 | 3.380 | 3.480 | 3.480 | 920 |
| 2026-03-27 | 3.410 | 3.450 | 3.410 | 3.450 | 3.450 | 1,183 |
| 2026-03-26 | 3.560 | 3.680 | 3.340 | 3.520 | 3.520 | 3,058 |
| 2026-03-25 | 3.660 | 3.660 | 3.610 | 3.640 | 3.640 | 1,465 |
| 2026-03-24 | 3.520 | 3.520 | 3.320 | 3.490 | 3.490 | 3,073 |
| 2026-03-23 | 3.370 | 3.530 | 3.370 | 3.510 | 3.510 | 3,533 |
| 2026-03-20 | 3.650 | 3.650 | 3.300 | 3.320 | 3.320 | 10,783 |
| 2026-03-19 | 3.640 | 3.670 | 3.490 | 3.670 | 3.670 | 1,602 |
| 2026-03-18 | 3.710 | 3.710 | 3.620 | 3.630 | 3.630 | 52 |
| 2026-03-17 | 3.870 | 3.870 | 3.650 | 3.650 | 3.650 | 9,212 |
| 2026-03-16 | 3.870 | 3.910 | 3.750 | 3.830 | 3.830 | 4,056 |
| 2026-03-13 | 3.900 | 3.940 | 3.800 | 3.830 | 3.830 | 1,097 |
| 2026-03-12 | 3.940 | 3.980 | 3.820 | 3.870 | 3.870 | 1,057 |
| 2026-03-11 | 3.950 | 4.030 | 3.900 | 3.950 | 3.950 | 4,338 |
| 2026-03-10 | 4.200 | 4.280 | 3.950 | 3.950 | 3.950 | 1,946 |
| 2026-03-09 | 4.000 | 4.200 | 3.760 | 4.150 | 4.150 | 24,798 |
| 2026-03-06 | 4.810 | 4.810 | 4.000 | 4.000 | 4.000 | 26,803 |
| 2026-03-05 | 5.750 | 5.760 | 5.410 | 5.410 | 5.410 | 4,583 |
| 2026-03-04 | 4.940 | 5.560 | 4.940 | 5.560 | 5.560 | 603 |
| 2026-03-03 | 4.850 | 4.900 | 4.720 | 4.900 | 4.900 | 308 |
| 2026-03-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2026-02-27 | 4.770 | 5.000 | 4.770 | 4.890 | 4.890 | 888 |
| 2026-02-26 | 4.410 | 4.610 | 4.410 | 4.480 | 4.480 | 4,599 |
| 2026-02-25 | 4.390 | 4.450 | 4.290 | 4.420 | 4.420 | 7,662 |
| 2026-02-24 | 4.290 | 4.290 | 4.070 | 4.140 | 4.140 | 234 |
| 2026-02-23 | 4.110 | 4.240 | 4.090 | 4.240 | 4.240 | 49 |
| 2026-02-20 | 4.180 | 4.280 | 4.110 | 4.280 | 4.280 | 1,817 |
| 2026-02-19 | 4.400 | 4.400 | 4.070 | 4.160 | 4.160 | 3,478 |
| 2026-02-18 | 4.470 | 4.480 | 4.320 | 4.400 | 4.400 | 392 |
| 2026-02-13 | 5.010 | 5.010 | 4.580 | 4.610 | 4.610 | 471 |
| 2026-02-12 | 5.060 | 5.080 | 4.300 | 4.580 | 4.580 | 2,440 |
| 2026-02-11 | 5.400 | 5.400 | 4.870 | 4.910 | 4.910 | 2,354 |
| 2026-02-10 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 154 |
| 2026-02-09 | 5.310 | 5.550 | 4.900 | 5.410 | 5.410 | 1,423 |
| 2026-02-06 | 5.090 | 5.380 | 5.000 | 5.220 | 5.220 | 209 |
| 2026-02-05 | 5.670 | 5.670 | 5.070 | 5.200 | 5.200 | 4,522 |
| 2026-02-04 | 6.050 | 6.150 | 5.510 | 5.670 | 5.670 | 2,478 |
| 2026-02-03 | 5.700 | 5.870 | 5.570 | 5.850 | 5.850 | 1,296 |
| 2026-02-02 | 6.060 | 6.070 | 5.800 | 5.800 | 5.800 | 74 |
| 2026-01-30 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 527 |
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.