GoPro, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.020 | 1.080 | 0.990 | 1.040 | 1.040 | 12,202 |
| 2026-02-06 | 0.931 | 1.030 | 0.928 | 1.020 | 1.020 | 21,090 |
| 2026-02-05 | 1.050 | 1.070 | 0.990 | 1.040 | 1.040 | 32,485 |
| 2026-02-04 | 1.160 | 1.165 | 1.050 | 1.080 | 1.080 | 39,691 |
| 2026-02-03 | 1.090 | 1.150 | 1.070 | 1.110 | 1.110 | 13,684 |
| 2026-02-02 | 1.130 | 1.170 | 1.101 | 1.110 | 1.110 | 64,659 |
| 2026-01-30 | 1.180 | 1.200 | 1.160 | 1.160 | 1.160 | 24,745 |
| 2026-01-29 | 1.220 | 1.250 | 1.160 | 1.180 | 1.180 | 66,935 |
| 2026-01-28 | 1.300 | 1.300 | 1.231 | 1.231 | 1.231 | 5,827 |
| 2026-01-27 | 1.280 | 1.310 | 1.250 | 1.301 | 1.301 | 2,882 |
| 2026-01-26 | 1.320 | 1.320 | 1.255 | 1.280 | 1.280 | 24,466 |
| 2026-01-23 | 1.340 | 1.355 | 1.310 | 1.311 | 1.311 | 13,436 |
| 2026-01-22 | 1.350 | 1.360 | 1.320 | 1.340 | 1.340 | 7,869 |
| 2026-01-21 | 1.280 | 1.315 | 1.260 | 1.280 | 1.280 | 64,028 |
| 2026-01-20 | 1.330 | 1.330 | 1.291 | 1.315 | 1.315 | 14,101 |
| 2026-01-19 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2026-01-16 | 1.390 | 1.399 | 1.369 | 1.385 | 1.385 | 8,111 |
| 2026-01-15 | 1.380 | 1.409 | 1.340 | 1.399 | 1.399 | 8,735 |
| 2026-01-14 | 1.410 | 1.419 | 1.360 | 1.379 | 1.379 | 10,269 |
| 2026-01-13 | 1.400 | 1.475 | 1.400 | 1.421 | 1.421 | 7,585 |
| 2026-01-12 | 1.450 | 1.473 | 1.430 | 1.473 | 1.473 | 13,800 |
| 2026-01-09 | 1.480 | 1.495 | 1.444 | 1.469 | 1.469 | 22,234 |
| 2026-01-08 | 1.455 | 1.539 | 1.455 | 1.509 | 1.509 | 23,873 |
| 2026-01-07 | 1.490 | 1.560 | 1.475 | 1.481 | 1.481 | 32,128 |
| 2026-01-06 | 1.500 | 1.509 | 1.452 | 1.457 | 1.457 | 10,752 |
| 2026-01-05 | 1.470 | 1.519 | 1.440 | 1.500 | 1.500 | 12,096 |
| 2026-01-02 | 1.380 | 1.450 | 1.380 | 1.399 | 1.399 | 24,809 |
| 2025-12-31 | 1.470 | 1.470 | 1.410 | 1.420 | 1.420 | 4,673 |
| 2025-12-30 | 1.480 | 1.515 | 1.480 | 1.495 | 1.495 | 6,417 |
| 2025-12-29 | 1.550 | 1.575 | 1.509 | 1.509 | 1.509 | 15,829 |
| 2025-12-24 | 1.578 | 1.586 | 1.570 | 1.570 | 1.570 | 3,154 |
| 2025-12-23 | 1.580 | 1.591 | 1.570 | 1.578 | 1.578 | 598 |
| 2025-12-22 | 1.640 | 1.640 | 1.581 | 1.581 | 1.581 | 4,362 |
| 2025-12-19 | 1.590 | 1.601 | 1.545 | 1.600 | 1.600 | 1,149 |
| 2025-12-18 | 1.550 | 1.609 | 1.550 | 1.590 | 1.590 | 6,080 |
| 2025-12-17 | 1.500 | 1.560 | 1.500 | 1.529 | 1.529 | 2,113 |
| 2025-12-16 | 1.575 | 1.580 | 1.518 | 1.530 | 1.530 | 17,896 |
| 2025-12-15 | 1.690 | 1.710 | 1.590 | 1.611 | 1.611 | 28,696 |
| 2025-12-12 | 1.750 | 1.790 | 1.720 | 1.781 | 1.781 | 43,840 |
| 2025-12-11 | 1.730 | 1.780 | 1.710 | 1.735 | 1.735 | 10,920 |
| 2025-12-10 | 1.880 | 1.880 | 1.750 | 1.788 | 1.788 | 19,207 |
| 2025-12-09 | 1.850 | 1.910 | 1.792 | 1.910 | 1.910 | 4,165 |
| 2025-12-08 | 1.846 | 1.910 | 1.800 | 1.849 | 1.849 | 42,146 |
| 2025-12-05 | 1.780 | 1.830 | 1.771 | 1.807 | 1.807 | 29,800 |
| 2025-12-04 | 1.850 | 1.871 | 1.819 | 1.851 | 1.851 | 11,028 |
| 2025-12-03 | 1.720 | 1.800 | 1.690 | 1.800 | 1.800 | 9,849 |
| 2025-12-02 | 1.660 | 1.749 | 1.639 | 1.720 | 1.720 | 27,249 |
← NewerPage 4 of 4 · 227 trading days
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.