GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.270 | 6.520 | 6.220 | 6.320 | 6.320 | 441 |
| 2025-02-05 | 5.700 | 6.230 | 5.700 | 6.230 | 6.230 | 2,585 |
| 2025-02-04 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 330 |
| 2025-02-03 | 5.700 | 5.700 | 5.200 | 5.210 | 5.210 | 2,069 |
| 2025-01-31 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 3 |
| 2025-01-29 | 5.890 | 5.890 | 5.730 | 5.860 | 5.860 | 2,875 |
| 2025-01-28 | 6.180 | 6.180 | 5.930 | 6.020 | 6.020 | 1,242 |
| 2025-01-27 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 2 |
| 2025-01-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 462 |
| 2025-01-23 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 22 |
| 2025-01-22 | 6.500 | 6.500 | 6.480 | 6.480 | 6.480 | 551 |
| 2025-01-21 | 6.430 | 6.490 | 6.430 | 6.490 | 6.490 | 2 |
| 2025-01-20 | 6.550 | 6.550 | 6.410 | 6.450 | 6.450 | 423 |
| 2025-01-17 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 5 |
| 2025-01-15 | 6.520 | 6.520 | 6.480 | 6.480 | 6.480 | 201 |
| 2025-01-13 | 6.580 | 6.580 | 6.520 | 6.520 | 6.520 | 97 |
| 2025-01-10 | 6.690 | 6.690 | 6.580 | 6.580 | 6.580 | 22 |
| 2025-01-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5 |
| 2025-01-08 | 6.760 | 6.760 | 6.750 | 6.750 | 6.750 | 67 |
| 2025-01-07 | 6.960 | 6.960 | 6.920 | 6.920 | 6.920 | 108 |
| 2025-01-06 | 7.170 | 7.210 | 6.940 | 6.940 | 6.940 | 64 |
| 2025-01-02 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 1 |
| 2024-12-30 | 6.820 | 6.820 | 6.760 | 6.760 | 6.760 | 14 |
| 2024-12-27 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1 |
| 2024-12-26 | 6.770 | 6.820 | 6.770 | 6.820 | 6.820 | 22 |
| 2024-12-20 | 6.790 | 6.790 | 6.770 | 6.770 | 6.770 | 24 |
| 2024-12-19 | 7.070 | 7.070 | 6.860 | 6.880 | 6.880 | 220 |
| 2024-12-18 | 7.130 | 7.130 | 7.070 | 7.070 | 7.070 | 3,301 |
| 2024-12-17 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 22 |
| 2024-12-16 | 7.130 | 7.200 | 7.130 | 7.200 | 7.200 | 34 |
| 2024-12-13 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 1 |
| 2024-12-12 | 7.820 | 7.820 | 7.410 | 7.410 | 7.410 | 30 |
| 2024-12-11 | 7.780 | 7.780 | 7.740 | 7.740 | 7.740 | 12 |
| 2024-12-10 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 32 |
| 2024-12-09 | 7.870 | 8.170 | 7.870 | 8.040 | 8.040 | 7,054 |
| 2024-12-06 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 1 |
| 2024-12-05 | 7.370 | 7.370 | 7.320 | 7.320 | 7.320 | 4 |
| 2024-12-04 | 7.550 | 7.550 | 7.510 | 7.540 | 7.540 | 1,026 |
| 2024-12-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2024-12-02 | 7.520 | 7.720 | 7.400 | 7.570 | 7.570 | 68 |
| 2024-11-29 | 7.020 | 7.570 | 7.020 | 7.570 | 7.570 | 146 |
| 2024-11-28 | 7.130 | 7.130 | 6.950 | 6.950 | 6.950 | 13 |
| 2024-11-27 | 7.300 | 7.300 | 7.280 | 7.280 | 7.280 | 17 |
| 2024-11-25 | 7.180 | 7.490 | 6.880 | 7.300 | 7.300 | 134 |
| 2024-11-22 | 7.060 | 7.180 | 7.050 | 7.180 | 7.180 | 502 |
| 2024-11-21 | 6.730 | 6.960 | 6.700 | 6.960 | 6.960 | 44 |
| 2024-11-19 | 6.880 | 6.880 | 6.730 | 6.730 | 6.730 | 121 |
| 2024-11-18 | 7.010 | 7.010 | 6.820 | 6.880 | 6.880 | 30 |
| 2024-11-14 | 7.820 | 7.820 | 7.010 | 7.010 | 7.010 | 61 |
| 2024-11-13 | 8.410 | 8.410 | 7.820 | 7.820 | 7.820 | 12,672 |
| 2024-11-12 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 15 |
| 2024-11-11 | 8.790 | 9.640 | 8.790 | 9.350 | 9.350 | 203 |
| 2024-11-08 | 8.740 | 9.580 | 8.720 | 8.790 | 8.790 | 1,518 |
| 2024-11-07 | 8.130 | 8.130 | 7.950 | 8.030 | 8.030 | 17 |
| 2024-11-06 | 7.740 | 8.280 | 7.740 | 7.980 | 7.980 | 458 |
| 2024-11-05 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 4 |
| 2024-11-04 | 8.000 | 8.000 | 7.760 | 7.760 | 7.760 | 44 |
| 2024-11-01 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 142 |
| 2024-10-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10 |
| 2024-10-30 | 8.530 | 8.530 | 7.930 | 7.930 | 7.930 | 640 |
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.