GoPro, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.690	0.715	0.685	0.698	0.698	16,306
2026-07-29	0.720	0.730	0.686	0.709	0.709	20,550
2026-07-28	0.680	0.710	0.680	0.703	0.703	22,878
2026-07-27	0.709	0.709	0.680	0.687	0.687	4,279
2026-07-24	0.730	0.730	0.657	0.665	0.665	23,192
2026-07-23	0.739	0.739	0.675	0.696	0.696	58,236
2026-07-22	0.710	0.728	0.707	0.721	0.721	18,806
2026-07-21	0.698	0.734	0.692	0.716	0.716	33,553
2026-07-20	0.690	0.698	0.665	0.691	0.691	52,592
2026-07-17	0.696	0.696	0.663	0.678	0.678	62,389
2026-07-16	0.720	0.720	0.670	0.672	0.672	87,929
2026-07-15	0.716	0.716	0.685	0.697	0.697	31,639
2026-07-14	0.749	0.749	0.690	0.691	0.691	63,500
2026-07-13	0.770	0.770	0.715	0.719	0.719	74,888
2026-07-10	0.769	0.810	0.750	0.776	0.776	34,154
2026-07-09	0.721	0.798	0.720	0.771	0.771	59,373
2026-07-08	0.724	0.727	0.700	0.725	0.725	26,828
2026-07-07	0.739	0.756	0.725	0.735	0.735	13,082
2026-07-06	0.737	0.757	0.720	0.745	0.745	42,759
2026-07-03	0.727	0.727	0.727	0.727	0.727	0
2026-07-02	0.741	0.770	0.720	0.727	0.727	12,225
2026-07-01	0.795	0.818	0.753	0.762	0.762	41,325
2026-06-30	0.780	0.799	0.762	0.787	0.787	21,289
2026-06-29	0.740	0.785	0.730	0.782	0.782	20,218
2026-06-26	0.750	0.841	0.745	0.818	0.818	50,329
2026-06-25	0.710	0.746	0.699	0.746	0.746	14,976
2026-06-24	0.750	0.750	0.688	0.688	0.688	48,344
2026-06-23	0.749	0.757	0.721	0.745	0.745	81,010
2026-06-22	0.797	0.797	0.742	0.750	0.750	80,307
2026-06-19	0.796	0.796	0.796	0.796	0.796	0
2026-06-18	0.804	0.849	0.794	0.796	0.796	20,585
2026-06-17	0.822	0.860	0.791	0.820	0.820	116,664
2026-06-16	0.760	0.819	0.748	0.799	0.799	132,542
2026-06-15	0.770	0.810	0.755	0.755	0.755	64,193
2026-06-12	0.800	0.813	0.753	0.770	0.770	35,940
2026-06-11	0.790	0.826	0.777	0.798	0.798	25,197
2026-06-10	0.904	0.904	0.814	0.823	0.823	64,856
2026-06-09	0.923	0.927	0.850	0.884	0.884	66,483
2026-06-08	0.920	0.960	0.900	0.923	0.923	21,153
2026-06-05	1.020	1.020	0.879	0.913	0.913	91,065
2026-06-04	1.050	1.060	1.005	1.020	1.020	39,061
2026-06-03	1.150	1.160	1.055	1.055	1.055	22,445
2026-06-02	1.100	1.180	1.030	1.160	1.160	76,443
2026-06-01	1.280	1.280	1.040	1.130	1.130	169,918
2026-05-29	1.200	1.282	1.200	1.260	1.260	40,342
2026-05-28	1.250	1.300	1.213	1.270	1.270	187,307
2026-05-27	1.240	1.320	1.190	1.225	1.225	271,355
2026-05-26	1.040	1.230	1.020	1.210	1.210	135,014
2026-05-22	1.040	1.060	0.990	1.030	1.030	15,266
2026-05-21	0.980	1.010	0.940	1.005	1.005	49,143
2026-05-20	1.040	1.040	0.950	0.996	0.996	79,523
2026-05-19	1.090	1.090	1.000	1.050	1.050	73,687
2026-05-18	1.180	1.180	1.080	1.110	1.110	19,069
2026-05-15	1.120	1.170	1.085	1.145	1.145	35,842
2026-05-14	1.100	1.200	1.070	1.180	1.180	120,222
2026-05-13	1.180	1.190	1.040	1.060	1.060	63,344
2026-05-12	1.360	1.430	1.080	1.130	1.130	217,405
2026-05-11	1.390	1.420	1.290	1.368	1.368	43,776
2026-05-08	1.450	1.480	1.340	1.390	1.390	49,760
2026-05-07	1.420	1.460	1.380	1.430	1.430	60,718

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.