GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.890 | 8.660 | 7.890 | 8.660 | 8.660 | 167 |
| 2024-10-28 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 2 |
| 2024-10-23 | 7.210 | 7.490 | 7.210 | 7.490 | 7.490 | 3,906 |
| 2024-10-18 | 7.190 | 7.350 | 7.190 | 7.350 | 7.350 | 1,916 |
| 2024-10-17 | 7.180 | 7.250 | 7.180 | 7.190 | 7.190 | 12 |
| 2024-10-16 | 7.070 | 7.170 | 7.070 | 7.170 | 7.170 | 14 |
| 2024-10-15 | 7.200 | 7.220 | 7.200 | 7.220 | 7.220 | 15 |
| 2024-10-14 | 7.240 | 7.280 | 7.030 | 7.280 | 7.280 | 17 |
| 2024-10-11 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 121 |
| 2024-10-09 | 7.100 | 7.310 | 7.100 | 7.170 | 7.170 | 105 |
| 2024-10-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,900 |
| 2024-10-04 | 7.280 | 7.280 | 7.250 | 7.250 | 7.250 | 8 |
| 2024-10-03 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 2 |
| 2024-09-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-09-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 4 |
| 2024-09-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 59 |
| 2024-09-24 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1 |
| 2024-09-23 | 7.300 | 7.300 | 7.220 | 7.290 | 7.290 | 10 |
| 2024-09-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 10 |
| 2024-09-19 | 7.560 | 7.570 | 7.480 | 7.480 | 7.480 | 3 |
| 2024-09-17 | 7.570 | 7.570 | 7.450 | 7.500 | 7.500 | 28 |
| 2024-09-16 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 5 |
| 2024-09-13 | 7.490 | 7.690 | 7.490 | 7.590 | 7.590 | 162 |
| 2024-09-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2024-09-11 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 10 |
| 2024-09-09 | 7.080 | 7.080 | 7.040 | 7.040 | 7.040 | 15 |
| 2024-09-06 | 7.090 | 7.090 | 6.750 | 6.750 | 6.750 | 66 |
| 2024-09-04 | 7.070 | 7.070 | 7.010 | 7.010 | 7.010 | 1,826 |
| 2024-09-03 | 6.880 | 6.950 | 6.880 | 6.950 | 6.950 | 11 |
| 2024-09-02 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 9 |
| 2024-08-30 | 7.220 | 7.220 | 7.110 | 7.110 | 7.110 | 22 |
| 2024-08-29 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 100 |
| 2024-08-28 | 6.880 | 7.150 | 6.880 | 7.150 | 7.150 | 1,002 |
| 2024-08-27 | 7.290 | 7.290 | 6.960 | 6.960 | 6.960 | 1,802 |
| 2024-08-26 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 7 |
| 2024-08-23 | 7.290 | 7.440 | 7.290 | 7.440 | 7.440 | 104 |
| 2024-08-22 | 7.210 | 7.210 | 7.150 | 7.150 | 7.150 | 86 |
| 2024-08-21 | 7.210 | 7.210 | 7.120 | 7.180 | 7.180 | 1,963 |
| 2024-08-20 | 7.320 | 7.320 | 7.160 | 7.180 | 7.180 | 3,812 |
| 2024-08-19 | 7.050 | 7.050 | 6.930 | 6.940 | 6.940 | 224 |
| 2024-08-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 26 |
| 2024-08-15 | 6.730 | 6.800 | 6.730 | 6.800 | 6.800 | 1,050 |
| 2024-08-14 | 6.750 | 6.750 | 6.500 | 6.500 | 6.500 | 217 |
| 2024-08-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 61 |
| 2024-08-12 | 6.890 | 6.890 | 6.530 | 6.530 | 6.530 | 331 |
| 2024-08-09 | 6.700 | 6.700 | 6.520 | 6.520 | 6.520 | 794 |
| 2024-08-08 | 6.740 | 6.820 | 6.740 | 6.820 | 6.820 | 1,502 |
| 2024-08-07 | 7.200 | 7.200 | 6.740 | 6.740 | 6.740 | 2,566 |
| 2024-08-06 | 7.540 | 7.570 | 7.420 | 7.420 | 7.420 | 324 |
| 2024-08-05 | 7.770 | 7.770 | 7.510 | 7.520 | 7.520 | 60 |
| 2024-08-02 | 8.280 | 8.280 | 7.920 | 7.920 | 7.920 | 153 |
| 2024-08-01 | 8.750 | 8.750 | 8.400 | 8.400 | 8.400 | 30 |
| 2024-07-31 | 8.430 | 8.460 | 8.430 | 8.460 | 8.460 | 41 |
| 2024-07-30 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 200 |
| 2024-07-29 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 12 |
| 2024-07-26 | 8.460 | 9.020 | 8.460 | 8.930 | 8.930 | 81 |
| 2024-07-19 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 11 |
| 2024-07-18 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 203 |
| 2024-07-17 | 9.120 | 9.120 | 9.080 | 9.080 | 9.080 | 105 |
| 2024-07-16 | 9.140 | 9.290 | 9.140 | 9.290 | 9.290 | 155 |
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.