GoPro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.400	1.510	1.380	1.420	1.420	46,414
2026-05-05	1.480	1.500	1.320	1.425	1.425	106,487
2026-05-04	1.780	1.780	1.530	1.540	1.540	97,442
2026-05-01	1.690	1.820	1.590	1.780	1.780	92,248
2026-04-30	1.530	1.690	1.470	1.690	1.690	79,407
2026-04-29	1.600	1.600	1.450	1.475	1.475	73,718
2026-04-28	1.380	1.470	1.350	1.430	1.430	155,221
2026-04-27	1.330	1.420	1.255	1.360	1.360	64,042
2026-04-24	1.270	1.420	1.270	1.335	1.335	112,243
2026-04-23	1.300	1.360	1.200	1.250	1.250	27,955
2026-04-22	1.420	1.460	1.320	1.350	1.350	219,447
2026-04-21	1.290	1.370	1.250	1.320	1.320	80,200
2026-04-20	1.200	1.326	1.200	1.295	1.295	68,853
2026-04-17	1.220	1.390	1.190	1.264	1.264	207,211
2026-04-16	1.120	1.260	1.040	1.203	1.203	196,814
2026-04-15	0.894	1.140	0.871	1.100	1.100	694,237
2026-04-14	1.200	1.220	0.880	0.885	0.885	1,549,657
2026-04-13	0.765	0.939	0.765	0.916	0.916	109,119
2026-04-10	0.745	0.817	0.744	0.774	0.774	2,122
2026-04-09	0.750	0.776	0.735	0.749	0.749	44,234
2026-04-08	0.779	0.803	0.751	0.772	0.772	27,331
2026-04-07	0.780	0.795	0.733	0.753	0.753	18,281
2026-04-02	0.723	0.761	0.715	0.745	0.745	3,674
2026-04-01	0.756	0.791	0.717	0.720	0.720	21,499
2026-03-31	0.656	0.755	0.656	0.754	0.754	20,798
2026-03-30	0.658	0.708	0.640	0.690	0.690	35,375
2026-03-27	0.689	0.689	0.650	0.654	0.654	13,311
2026-03-26	0.680	0.720	0.666	0.668	0.668	12,181
2026-03-25	0.675	0.699	0.670	0.688	0.688	43,490
2026-03-24	0.669	0.683	0.599	0.656	0.656	5,388
2026-03-23	0.590	0.705	0.590	0.660	0.660	27,128
2026-03-20	0.700	0.700	0.635	0.642	0.642	12,196
2026-03-19	0.700	0.703	0.667	0.697	0.697	44,756
2026-03-18	0.728	0.728	0.691	0.700	0.700	22,487
2026-03-17	0.720	0.731	0.701	0.708	0.708	7,836
2026-03-16	0.750	0.750	0.713	0.724	0.724	4,109
2026-03-13	0.730	0.761	0.723	0.730	0.730	10,028
2026-03-12	0.775	0.775	0.732	0.740	0.740	9,770
2026-03-11	0.788	0.814	0.754	0.766	0.766	29,122
2026-03-10	0.810	0.840	0.750	0.758	0.758	55,363
2026-03-09	0.771	0.806	0.703	0.782	0.782	52,691
2026-03-06	0.898	0.930	0.771	0.778	0.778	125,593
2026-03-05	1.110	1.160	1.000	1.001	1.001	61,529
2026-03-04	0.927	1.030	0.900	1.010	1.010	60,626
2026-03-03	0.900	0.932	0.860	0.922	0.922	14,271
2026-03-02	0.950	0.968	0.901	0.922	0.922	47,901
2026-02-27	0.900	1.005	0.900	0.948	0.948	188,876
2026-02-26	0.858	0.915	0.850	0.871	0.871	75,696
2026-02-25	0.808	0.850	0.800	0.844	0.844	103,176
2026-02-24	0.820	0.840	0.791	0.810	0.810	3,273
2026-02-23	0.844	0.844	0.780	0.808	0.808	6,877
2026-02-20	0.825	0.843	0.782	0.830	0.830	12,904
2026-02-19	0.853	0.853	0.778	0.793	0.793	16,162
2026-02-18	0.820	0.886	0.784	0.839	0.839	16,735
2026-02-17	0.870	0.900	0.803	0.816	0.816	14,621
2026-02-16	0.911	0.911	0.911	0.911	0.911	0
2026-02-13	0.859	0.955	0.859	0.911	0.911	48,794
2026-02-12	0.960	0.960	0.835	0.854	0.854	31,453
2026-02-11	1.020	1.050	0.935	0.948	0.948	43,486
2026-02-10	1.020	1.050	1.010	1.010	1.010	5,663

← NewerPage 3 of 4 · 227 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.