GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10.310 | 10.600 | 10.200 | 10.600 | 10.600 | 8,333 |
| 2025-10-30 | 10.600 | 10.680 | 9.990 | 10.410 | 10.410 | 9,358 |
| 2025-10-29 | 10.880 | 11.080 | 10.590 | 10.590 | 10.590 | 1,955 |
| 2025-10-28 | 11.240 | 11.360 | 10.880 | 11.130 | 11.130 | 8,917 |
| 2025-10-27 | 11.550 | 11.790 | 11.510 | 11.540 | 11.540 | 1,624 |
| 2025-10-24 | 11.980 | 12.330 | 11.300 | 11.300 | 11.300 | 3,948 |
| 2025-10-23 | 12.470 | 13.570 | 11.640 | 11.870 | 11.870 | 17,279 |
| 2025-10-22 | 12.090 | 14.550 | 12.090 | 12.700 | 12.700 | 14,488 |
| 2025-10-21 | 11.330 | 11.500 | 11.330 | 11.500 | 11.500 | 174 |
| 2025-10-20 | 11.400 | 11.880 | 11.360 | 11.420 | 11.420 | 10,904 |
| 2025-10-17 | 11.230 | 11.230 | 10.980 | 10.980 | 10.980 | 770 |
| 2025-10-16 | 11.770 | 11.770 | 11.200 | 11.370 | 11.370 | 3,336 |
| 2025-10-15 | 11.570 | 11.750 | 11.260 | 11.750 | 11.750 | 2,773 |
| 2025-10-14 | 10.800 | 11.630 | 10.600 | 11.570 | 11.570 | 2,355 |
| 2025-10-13 | 11.180 | 11.330 | 10.790 | 11.150 | 11.150 | 5,677 |
| 2025-10-10 | 13.040 | 13.160 | 10.750 | 10.880 | 10.880 | 14,587 |
| 2025-10-09 | 12.640 | 13.350 | 12.350 | 12.510 | 12.510 | 9,840 |
| 2025-10-08 | 12.120 | 12.120 | 11.760 | 11.860 | 11.860 | 2,906 |
| 2025-10-07 | 12.590 | 12.590 | 11.770 | 11.830 | 11.830 | 2,774 |
| 2025-10-06 | 12.360 | 12.590 | 11.710 | 12.590 | 12.590 | 1,976 |
| 2025-10-03 | 12.500 | 13.200 | 12.160 | 12.360 | 12.360 | 3,104 |
| 2025-10-02 | 12.120 | 12.350 | 11.580 | 11.780 | 11.780 | 7,146 |
| 2025-10-01 | 10.880 | 11.880 | 10.880 | 11.730 | 11.730 | 2,088 |
| 2025-09-30 | 11.230 | 11.230 | 10.900 | 11.110 | 11.110 | 2,184 |
| 2025-09-29 | 12.190 | 12.190 | 11.260 | 11.300 | 11.300 | 2,493 |
| 2025-09-26 | 11.400 | 12.500 | 11.400 | 12.180 | 12.180 | 1,811 |
| 2025-09-25 | 12.200 | 12.200 | 11.350 | 11.350 | 11.350 | 6,044 |
| 2025-09-24 | 14.520 | 14.540 | 12.470 | 12.470 | 12.470 | 40,484 |
| 2025-09-23 | 15.640 | 16.200 | 13.500 | 13.500 | 13.500 | 13,845 |
| 2025-09-22 | 13.170 | 15.860 | 12.410 | 15.480 | 15.480 | 9,765 |
| 2025-09-19 | 13.320 | 14.210 | 13.090 | 13.090 | 13.090 | 6,416 |
| 2025-09-18 | 13.440 | 13.800 | 13.090 | 13.090 | 13.090 | 3,064 |
| 2025-09-17 | 12.270 | 13.000 | 11.770 | 12.370 | 12.370 | 6,428 |
| 2025-09-16 | 12.660 | 12.720 | 12.000 | 12.000 | 12.000 | 3,416 |
| 2025-09-15 | 11.310 | 13.060 | 11.160 | 12.640 | 12.640 | 12,494 |
| 2025-09-12 | 10.920 | 11.310 | 10.480 | 10.910 | 10.910 | 4,266 |
| 2025-09-11 | 9.570 | 10.500 | 9.550 | 10.500 | 10.500 | 12,925 |
| 2025-09-10 | 9.000 | 9.000 | 8.650 | 8.750 | 8.750 | 3,981 |
| 2025-09-09 | 9.190 | 9.190 | 8.690 | 8.920 | 8.920 | 6,199 |
| 2025-09-08 | 8.200 | 9.310 | 7.790 | 9.190 | 9.190 | 15,404 |
| 2025-09-05 | 8.040 | 8.170 | 8.040 | 8.170 | 8.170 | 492 |
| 2025-09-04 | 8.210 | 8.210 | 7.850 | 7.850 | 7.850 | 3,242 |
| 2025-09-03 | 8.400 | 8.600 | 8.100 | 8.100 | 8.100 | 3,472 |
| 2025-09-02 | 8.500 | 8.500 | 7.800 | 8.070 | 8.070 | 7,896 |
| 2025-09-01 | 9.600 | 9.600 | 8.550 | 9.000 | 9.000 | 2,387 |
| 2025-08-29 | 9.210 | 9.300 | 8.400 | 8.400 | 8.400 | 1,445 |
| 2025-08-28 | 9.600 | 9.720 | 8.830 | 9.140 | 9.140 | 3,288 |
| 2025-08-27 | 9.860 | 10.020 | 9.010 | 9.330 | 9.330 | 8,494 |
| 2025-08-26 | 8.790 | 10.310 | 8.040 | 9.860 | 9.860 | 8,756 |
| 2025-08-25 | 6.710 | 8.810 | 6.540 | 8.550 | 8.550 | 11,557 |
| 2025-08-22 | 6.820 | 6.830 | 6.710 | 6.710 | 6.710 | 66 |
| 2025-08-21 | 6.920 | 6.920 | 6.650 | 6.830 | 6.830 | 608 |
| 2025-08-20 | 7.020 | 7.020 | 6.750 | 6.830 | 6.830 | 3,505 |
| 2025-08-19 | 8.000 | 8.000 | 7.020 | 7.020 | 7.020 | 5,565 |
| 2025-08-18 | 7.280 | 7.670 | 7.140 | 7.670 | 7.670 | 20,475 |
| 2025-08-15 | 7.200 | 7.440 | 7.050 | 7.280 | 7.280 | 2,413 |
| 2025-08-14 | 7.180 | 7.200 | 7.000 | 7.200 | 7.200 | 1,921 |
| 2025-08-13 | 6.970 | 7.270 | 6.730 | 7.270 | 7.270 | 1,194 |
| 2025-08-12 | 7.010 | 7.010 | 6.310 | 6.780 | 6.780 | 3,907 |
| 2025-08-11 | 8.000 | 8.560 | 7.000 | 7.000 | 7.000 | 13,740 |
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.