GoPro, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 18,638 |
| 2026-10-22 | 1.060 | 1.070 | 1.030 | 1.031 | 1.031 | 58,903 |
| 2026-10-21 | 1.090 | 1.110 | 1.070 | 1.070 | 1.070 | 24,237 |
| 2026-10-20 | 1.040 | 1.120 | 1.020 | 1.090 | 1.090 | 78,035 |
| 2026-10-19 | 1.040 | 1.190 | 1.030 | 1.060 | 1.060 | 138,705 |
| 2026-10-16 | 1.150 | 1.160 | 1.080 | 1.082 | 1.082 | 51,753 |
| 2026-10-15 | 1.070 | 1.162 | 1.070 | 1.140 | 1.140 | 69,416 |
| 2026-10-14 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 99,168 |
| 2026-10-13 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 60,243 |
| 2026-10-12 | 1.180 | 1.190 | 1.150 | 1.170 | 1.170 | 474,583 |
| 2026-10-09 | 1.190 | 1.220 | 1.185 | 1.200 | 1.200 | 291,367 |
| 2026-10-08 | 1.250 | 1.250 | 1.180 | 1.190 | 1.190 | 210,470 |
| 2026-10-07 | 1.310 | 1.330 | 1.250 | 1.250 | 1.250 | 228,881 |
| 2026-10-06 | 1.350 | 1.380 | 1.320 | 1.330 | 1.330 | 110,148 |
| 2026-10-05 | 1.330 | 1.390 | 1.300 | 1.360 | 1.360 | 103,403 |
| 2026-10-02 | 1.320 | 1.370 | 1.300 | 1.350 | 1.350 | 123,457 |
| 2026-10-01 | 1.300 | 1.340 | 1.269 | 1.320 | 1.320 | 129,283 |
| 2026-09-30 | 1.320 | 1.355 | 1.310 | 1.320 | 1.320 | 84,479 |
| 2026-09-29 | 1.300 | 1.370 | 1.290 | 1.335 | 1.335 | 141,543 |
| 2026-09-28 | 1.280 | 1.360 | 1.260 | 1.330 | 1.330 | 304,959 |
| 2026-09-25 | 1.270 | 1.310 | 1.240 | 1.290 | 1.290 | 421,174 |
| 2026-09-24 | 1.280 | 1.305 | 1.250 | 1.260 | 1.260 | 396,573 |
| 2026-09-23 | 1.280 | 1.340 | 1.250 | 1.325 | 1.325 | 263,731 |
| 2026-09-22 | 1.300 | 1.310 | 1.260 | 1.288 | 1.288 | 536,938 |
| 2026-09-21 | 1.310 | 1.375 | 1.280 | 1.310 | 1.310 | 280,314 |
| 2026-09-18 | 1.330 | 1.380 | 1.290 | 1.290 | 1.290 | 174,806 |
| 2026-09-17 | 1.300 | 1.380 | 1.250 | 1.310 | 1.310 | 498,531 |
| 2026-09-16 | 1.300 | 1.340 | 1.250 | 1.260 | 1.260 | 242,602 |
| 2026-09-15 | 1.310 | 1.355 | 1.280 | 1.300 | 1.300 | 337,557 |
| 2026-09-14 | 1.360 | 1.420 | 1.290 | 1.370 | 1.370 | 493,044 |
| 2026-09-11 | 1.450 | 1.450 | 1.350 | 1.420 | 1.420 | 638,683 |
| 2026-09-10 | 1.400 | 1.640 | 1.340 | 1.430 | 1.430 | 3,428,012 |
| 2026-09-09 | 1.460 | 1.570 | 1.370 | 1.400 | 1.400 | 1,233,150 |
| 2026-09-08 | 1.670 | 1.880 | 1.410 | 1.450 | 1.450 | 3,012,063 |
| 2026-09-04 | 1.480 | 2.050 | 1.410 | 1.840 | 1.840 | 8,469,631 |
| 2026-09-03 | 1.920 | 1.960 | 1.380 | 1.500 | 1.500 | 5,463,346 |
| 2026-09-02 | 1.160 | 1.600 | 1.160 | 1.570 | 1.570 | 5,298,645 |
| 2026-09-01 | 1.350 | 1.830 | 1.190 | 1.220 | 1.220 | 24,480,801 |
| 2026-08-31 | 0.606 | 0.806 | 0.599 | 0.767 | 0.767 | 1,045,571 |
| 2026-08-28 | 0.600 | 0.620 | 0.580 | 0.582 | 0.582 | 107,568 |
| 2026-08-27 | 0.600 | 0.639 | 0.600 | 0.608 | 0.608 | 42,549 |
| 2026-08-26 | 0.611 | 0.615 | 0.575 | 0.593 | 0.593 | 94,633 |
| 2026-08-25 | 0.640 | 0.640 | 0.593 | 0.603 | 0.603 | 15,653 |
| 2026-08-24 | 0.629 | 0.669 | 0.605 | 0.605 | 0.605 | 19,352 |
| 2026-08-21 | 0.624 | 0.645 | 0.611 | 0.620 | 0.620 | 23,448 |
| 2026-08-20 | 0.639 | 0.639 | 0.601 | 0.609 | 0.609 | 17,937 |
| 2026-08-19 | 0.600 | 0.630 | 0.595 | 0.620 | 0.620 | 45,421 |
| 2026-08-18 | 0.610 | 0.620 | 0.585 | 0.589 | 0.589 | 83,303 |
| 2026-08-17 | 0.604 | 0.605 | 0.578 | 0.590 | 0.590 | 12,249 |
| 2026-08-14 | 0.630 | 0.650 | 0.590 | 0.598 | 0.598 | 96,685 |
| 2026-08-13 | 0.583 | 0.646 | 0.580 | 0.646 | 0.646 | 36,722 |
| 2026-08-12 | 0.620 | 0.640 | 0.570 | 0.582 | 0.582 | 72,977 |
| 2026-08-11 | 0.680 | 0.680 | 0.600 | 0.620 | 0.620 | 146,941 |
| 2026-08-10 | 0.744 | 0.750 | 0.696 | 0.701 | 0.701 | 37,091 |
| 2026-08-07 | 0.724 | 0.740 | 0.710 | 0.712 | 0.712 | 15,432 |
| 2026-08-06 | 0.720 | 0.756 | 0.708 | 0.727 | 0.727 | 3,394 |
| 2026-08-05 | 0.755 | 0.775 | 0.715 | 0.717 | 0.717 | 67,060 |
| 2026-08-04 | 0.759 | 0.783 | 0.749 | 0.760 | 0.760 | 8,140 |
| 2026-08-03 | 0.720 | 0.784 | 0.720 | 0.750 | 0.750 | 23,314 |
| 2026-07-31 | 0.715 | 0.740 | 0.696 | 0.710 | 0.710 | 13,983 |
Page 1 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.