GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.650 | 6.650 | 6.130 | 6.130 | 6.130 | 2,328 |
| 2026-01-28 | 6.640 | 6.640 | 6.580 | 6.580 | 6.580 | 362 |
| 2026-01-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,802 |
| 2026-01-26 | 6.800 | 6.800 | 6.580 | 6.640 | 6.640 | 340 |
| 2026-01-23 | 7.020 | 7.030 | 6.850 | 6.850 | 6.850 | 2,040 |
| 2026-01-22 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 505 |
| 2026-01-21 | 6.930 | 6.990 | 6.750 | 6.890 | 6.890 | 3,672 |
| 2026-01-20 | 7.240 | 7.240 | 6.980 | 7.190 | 7.190 | 740 |
| 2026-01-19 | 7.240 | 7.440 | 7.240 | 7.440 | 7.440 | 2 |
| 2026-01-16 | 7.350 | 7.510 | 7.350 | 7.510 | 7.510 | 231 |
| 2026-01-15 | 7.600 | 7.610 | 7.300 | 7.610 | 7.610 | 7,501 |
| 2026-01-14 | 7.720 | 7.760 | 7.400 | 7.510 | 7.510 | 51 |
| 2026-01-13 | 7.890 | 7.900 | 7.520 | 7.670 | 7.670 | 591 |
| 2026-01-12 | 8.020 | 8.020 | 7.770 | 7.890 | 7.890 | 140 |
| 2026-01-09 | 8.440 | 8.440 | 7.780 | 7.920 | 7.920 | 235 |
| 2026-01-08 | 8.130 | 8.350 | 8.000 | 8.350 | 8.350 | 613 |
| 2026-01-07 | 7.960 | 8.030 | 7.900 | 7.900 | 7.900 | 1,032 |
| 2026-01-06 | 8.050 | 8.080 | 7.740 | 8.030 | 8.030 | 1,274 |
| 2026-01-05 | 8.020 | 8.240 | 8.010 | 8.050 | 8.050 | 759 |
| 2026-01-02 | 8.000 | 8.000 | 7.670 | 7.940 | 7.940 | 2,256 |
| 2025-12-30 | 8.430 | 8.430 | 8.100 | 8.170 | 8.170 | 3,740 |
| 2025-12-29 | 9.040 | 9.040 | 8.490 | 8.530 | 8.530 | 636 |
| 2025-12-26 | 8.790 | 8.900 | 8.790 | 8.870 | 8.870 | 1,036 |
| 2025-12-23 | 8.970 | 8.970 | 8.600 | 8.790 | 8.790 | 2,901 |
| 2025-12-22 | 9.160 | 9.160 | 8.810 | 8.810 | 8.810 | 718 |
| 2025-12-19 | 9.130 | 9.130 | 8.660 | 8.780 | 8.780 | 2,483 |
| 2025-12-18 | 8.650 | 8.980 | 8.500 | 8.700 | 8.700 | 1,858 |
| 2025-12-17 | 8.720 | 8.720 | 8.440 | 8.540 | 8.540 | 983 |
| 2025-12-16 | 8.400 | 8.800 | 8.320 | 8.410 | 8.410 | 2,219 |
| 2025-12-15 | 10.750 | 10.750 | 8.590 | 8.590 | 8.590 | 4,928 |
| 2025-12-12 | 9.620 | 9.780 | 9.490 | 9.590 | 9.590 | 1,681 |
| 2025-12-11 | 9.640 | 9.650 | 9.230 | 9.550 | 9.550 | 3,552 |
| 2025-12-10 | 10.260 | 10.260 | 9.640 | 10.010 | 10.010 | 2,448 |
| 2025-12-09 | 10.460 | 10.460 | 9.720 | 10.400 | 10.400 | 822 |
| 2025-12-08 | 10.320 | 10.460 | 9.910 | 9.980 | 9.980 | 955 |
| 2025-12-05 | 10.050 | 10.050 | 9.510 | 10.010 | 10.010 | 1,235 |
| 2025-12-04 | 9.890 | 9.970 | 9.700 | 9.960 | 9.960 | 1,494 |
| 2025-12-03 | 9.260 | 9.690 | 9.050 | 9.550 | 9.550 | 3,015 |
| 2025-12-02 | 9.090 | 9.370 | 8.900 | 9.260 | 9.260 | 3,561 |
| 2025-12-01 | 8.730 | 9.370 | 8.650 | 8.920 | 8.920 | 3,213 |
| 2025-11-28 | 8.880 | 8.880 | 8.700 | 8.720 | 8.720 | 1,073 |
| 2025-11-27 | 9.040 | 9.040 | 8.400 | 8.810 | 8.810 | 217 |
| 2025-11-26 | 8.910 | 9.010 | 8.520 | 8.750 | 8.750 | 1,614 |
| 2025-11-25 | 8.780 | 8.910 | 8.370 | 8.560 | 8.560 | 1,834 |
| 2025-11-24 | 8.280 | 8.760 | 8.280 | 8.760 | 8.760 | 3,318 |
| 2025-11-21 | 7.900 | 8.260 | 7.520 | 8.120 | 8.120 | 3,759 |
| 2025-11-19 | 8.650 | 8.650 | 8.330 | 8.330 | 8.330 | 4,571 |
| 2025-11-18 | 8.050 | 8.430 | 7.980 | 8.430 | 8.430 | 431 |
| 2025-11-17 | 8.360 | 8.410 | 8.140 | 8.140 | 8.140 | 615 |
| 2025-11-14 | 8.110 | 8.810 | 7.820 | 8.470 | 8.470 | 2,608 |
| 2025-11-13 | 8.660 | 8.730 | 8.000 | 8.050 | 8.050 | 3,363 |
| 2025-11-12 | 8.520 | 8.800 | 8.450 | 8.650 | 8.650 | 2,225 |
| 2025-11-11 | 8.550 | 8.660 | 8.140 | 8.290 | 8.290 | 3,067 |
| 2025-11-10 | 8.300 | 8.550 | 8.290 | 8.550 | 8.550 | 4,778 |
| 2025-11-07 | 8.840 | 8.840 | 7.870 | 8.120 | 8.120 | 4,248 |
| 2025-11-06 | 9.480 | 9.500 | 8.830 | 8.890 | 8.890 | 1,941 |
| 2025-11-05 | 9.100 | 9.860 | 9.100 | 9.520 | 9.520 | 2,349 |
| 2025-11-04 | 9.810 | 9.810 | 9.020 | 9.100 | 9.100 | 7,885 |
| 2025-11-03 | 10.390 | 10.690 | 9.810 | 9.910 | 9.910 | 2,456 |
| 2025-10-31 | 10.310 | 10.600 | 10.200 | 10.600 | 10.600 | 8,333 |
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.