GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.190 | 3.460 | 3.190 | 3.430 | 3.430 | 434 |
| 2025-05-14 | 3.400 | 3.690 | 3.400 | 3.500 | 3.500 | 384 |
| 2025-05-13 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2025-05-12 | 3.350 | 3.600 | 3.350 | 3.450 | 3.450 | 214 |
| 2025-05-09 | 3.430 | 3.600 | 3.200 | 3.400 | 3.400 | 5,096 |
| 2025-05-08 | 3.550 | 3.550 | 3.300 | 3.300 | 3.300 | 2,250 |
| 2025-05-07 | 3.290 | 3.530 | 3.110 | 3.530 | 3.530 | 1,769 |
| 2025-05-06 | 3.300 | 3.300 | 3.220 | 3.250 | 3.250 | 2,201 |
| 2025-05-05 | 3.430 | 3.430 | 3.290 | 3.370 | 3.370 | 1,806 |
| 2025-05-02 | 3.680 | 3.680 | 3.190 | 3.310 | 3.310 | 2,018 |
| 2025-04-30 | 3.570 | 3.570 | 2.960 | 3.290 | 3.290 | 4,013 |
| 2025-04-29 | 3.800 | 3.800 | 3.330 | 3.430 | 3.430 | 2,943 |
| 2025-04-28 | 3.730 | 3.730 | 3.380 | 3.380 | 3.380 | 289 |
| 2025-04-25 | 3.860 | 4.050 | 3.080 | 3.540 | 3.540 | 8,738 |
| 2025-04-24 | 3.450 | 3.660 | 3.300 | 3.520 | 3.520 | 13,175 |
| 2025-04-23 | 3.080 | 3.280 | 3.080 | 3.180 | 3.180 | 223 |
| 2025-04-22 | 3.100 | 3.120 | 2.820 | 2.850 | 2.850 | 1,184 |
| 2025-04-17 | 3.030 | 3.070 | 3.030 | 3.070 | 3.070 | 47 |
| 2025-04-16 | 3.080 | 3.190 | 2.870 | 2.870 | 2.870 | 11,476 |
| 2025-04-15 | 3.340 | 3.340 | 3.050 | 3.080 | 3.080 | 419 |
| 2025-04-14 | 3.000 | 3.170 | 3.000 | 3.050 | 3.050 | 5,896 |
| 2025-04-11 | 3.330 | 3.330 | 2.260 | 2.260 | 2.260 | 296 |
| 2025-04-10 | 3.200 | 3.200 | 2.760 | 2.820 | 2.820 | 4,438 |
| 2025-04-09 | 2.630 | 2.940 | 2.480 | 2.880 | 2.880 | 2,924 |
| 2025-04-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 5 |
| 2025-04-07 | 2.800 | 3.050 | 2.670 | 3.050 | 3.050 | 399 |
| 2025-04-04 | 3.140 | 3.140 | 2.850 | 2.930 | 2.930 | 1,355 |
| 2025-04-03 | 3.500 | 3.620 | 3.140 | 3.140 | 3.140 | 2,149 |
| 2025-04-02 | 3.760 | 3.760 | 3.610 | 3.610 | 3.610 | 14 |
| 2025-04-01 | 3.850 | 3.850 | 3.700 | 3.740 | 3.740 | 467 |
| 2025-03-31 | 4.040 | 4.040 | 3.840 | 3.870 | 3.870 | 462 |
| 2025-03-28 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 306 |
| 2025-03-27 | 4.190 | 4.220 | 4.190 | 4.220 | 4.220 | 108 |
| 2025-03-26 | 4.230 | 4.260 | 4.220 | 4.240 | 4.240 | 89 |
| 2025-03-25 | 4.530 | 4.530 | 4.350 | 4.350 | 4.350 | 756 |
| 2025-03-21 | 4.510 | 4.700 | 4.340 | 4.700 | 4.700 | 390 |
| 2025-03-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 49 |
| 2025-03-19 | 4.330 | 4.380 | 4.330 | 4.380 | 4.380 | 4 |
| 2025-03-18 | 4.330 | 4.330 | 4.210 | 4.280 | 4.280 | 74 |
| 2025-03-17 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 7 |
| 2025-03-12 | 3.850 | 4.160 | 3.850 | 4.110 | 4.110 | 340 |
| 2025-03-11 | 4.080 | 4.080 | 3.750 | 3.890 | 3.890 | 677 |
| 2025-03-07 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2025-03-06 | 4.410 | 4.410 | 4.160 | 4.160 | 4.160 | 363 |
| 2025-03-05 | 4.240 | 4.370 | 4.200 | 4.370 | 4.370 | 67 |
| 2025-02-28 | 4.610 | 4.610 | 4.400 | 4.400 | 4.400 | 31 |
| 2025-02-27 | 4.410 | 4.560 | 4.410 | 4.560 | 4.560 | 556 |
| 2025-02-26 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 22 |
| 2025-02-25 | 4.510 | 4.630 | 4.510 | 4.630 | 4.630 | 101 |
| 2025-02-24 | 4.560 | 4.720 | 4.420 | 4.600 | 4.600 | 61 |
| 2025-02-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2025-02-19 | 5.090 | 5.090 | 4.850 | 4.850 | 4.850 | 88 |
| 2025-02-18 | 4.640 | 4.890 | 4.640 | 4.890 | 4.890 | 46 |
| 2025-02-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1 |
| 2025-02-14 | 4.750 | 5.030 | 4.730 | 4.730 | 4.730 | 8 |
| 2025-02-13 | 4.380 | 4.890 | 4.340 | 4.780 | 4.780 | 1,434 |
| 2025-02-12 | 4.610 | 4.610 | 4.470 | 4.470 | 4.470 | 121 |
| 2025-02-11 | 5.050 | 5.050 | 4.600 | 4.680 | 4.680 | 1,578 |
| 2025-02-10 | 5.050 | 5.140 | 4.960 | 5.050 | 5.050 | 28 |
| 2025-02-07 | 5.650 | 5.760 | 5.000 | 5.250 | 5.250 | 5,062 |
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.