Canada markets open in 8 hours 58 minutes

GoPro, Inc. (0R1C.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
1.2884+0.0034 (+0.26%)
At close: 07:14PM BST
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20241.25001.28981.25001.28981.28983,544
Oct 14, 20241.29001.29001.27001.28501.28504,445
Oct 11, 20241.26001.27951.26001.27051.270512,820
Oct 10, 20241.28001.28001.25001.26951.26952,646
Oct 09, 20241.30001.31001.28951.29951.29951,120
Oct 08, 20241.30001.31001.28051.29051.29052,858
Oct 07, 20241.31001.34001.30001.30001.300011,948
Oct 04, 20241.30951.33191.29001.33191.331922,376
Oct 03, 20241.32001.32951.30051.30951.30954,567
Oct 02, 20241.30001.36001.30001.33951.33955,891
Oct 01, 20241.36001.37001.34051.34051.340534,173
Sept 30, 20241.33001.37501.32001.36001.360010,420
Sept 27, 20241.27001.34951.27001.33951.33955,384
Sept 26, 20241.27001.32001.27001.29501.29504,248
Sept 25, 20241.31001.32951.29001.29951.299516,430
Sept 24, 20241.32001.35001.30001.33501.33503,340
Sept 23, 20241.31001.32501.28681.32501.32508,125
Sept 20, 20241.37001.39001.32811.34951.34954,645
Sept 19, 20241.40001.40001.37001.39001.390013,837
Sept 18, 20241.37001.37201.32001.37001.37003,481
Sept 17, 20241.35001.37001.33011.37001.370011,372
Sept 16, 20241.34001.35001.31691.33831.33833,272
Sept 13, 20241.30001.38001.30001.36001.360013,079
Sept 12, 20241.27501.31351.25001.31001.31004,174
Sept 11, 20241.26001.26051.24001.26001.26003,016
Sept 10, 20241.26001.27001.22501.23041.23042,751
Sept 09, 20241.22001.28951.21041.26001.26003,083
Sept 06, 20241.25001.25951.21001.21961.21962,406
Sept 05, 20241.24001.27951.24001.27951.27953,305
Sept 04, 20241.24001.27951.23001.23571.23576,688
Sept 03, 20241.25001.29001.21501.21501.215011,220
Sept 02, 2024------
Aug 30, 20241.30001.31001.26001.27001.27003,779
Aug 29, 20241.23991.32111.23991.32111.321113,077
Aug 28, 20241.26001.30001.25001.25001.25003,786
Aug 27, 20241.29001.29001.25951.25951.25951,487
Aug 23, 20241.27001.36001.27001.34181.34189,533
Aug 22, 20241.31001.32001.26741.27001.270012,821
Aug 21, 20241.32001.34001.30001.31001.310018,649
Aug 20, 20241.31001.34001.30001.32051.32054,184
Aug 19, 20241.25001.32001.22001.29001.290024,593
Aug 16, 20241.22001.26501.22001.24041.240436,529
Aug 15, 20241.23001.28011.20001.27031.270345,666
Aug 14, 20241.27001.29001.18681.20001.20008,028
Aug 13, 20241.20001.29001.20001.27791.277928,453
Aug 12, 20241.20001.21001.19001.19971.19974,949
Aug 09, 20241.22961.23021.18001.19001.19006,435
Aug 08, 20241.19261.25191.18001.21531.215339,757
Aug 07, 20241.30001.32001.18501.19961.199637,454
Aug 06, 20241.34001.35001.30001.30501.305023,717
Aug 05, 20241.30001.34001.27001.32971.329722,458
Aug 02, 20241.39001.41001.36681.36681.366822,585
Aug 01, 20241.51001.51001.43001.44001.44002,805
Jul 31, 20241.53001.53001.48001.50971.50971,807
Jul 30, 20241.55001.57861.51051.51051.51055,311
Jul 29, 20241.55001.60001.52941.53941.53944,485
Jul 26, 20241.63001.63001.55941.57951.57956,835
Jul 25, 20241.54001.62001.52501.61001.610019,633
Jul 24, 20241.57001.60941.57001.60351.6035392
Jul 23, 20241.58001.62001.56111.60941.60941,575
Jul 22, 20241.61001.61001.54001.55301.553030,270
Jul 19, 20241.59001.59501.52501.55981.55984,807
Jul 18, 20241.65001.70001.60001.60001.600010,443
Jul 17, 20241.70031.75501.62871.63701.637043,876
Jul 16, 20241.66001.73001.64061.72701.727011,647
Jul 15, 20241.64001.68001.61061.62941.629427,879
Jul 12, 20241.65001.65981.59001.64941.649424,847
Jul 11, 20241.56001.60501.53001.59061.590617,043
Jul 10, 20241.55001.58001.49151.50501.505039,556
Jul 09, 20241.41001.53001.40001.51051.510516,106
Jul 08, 20241.39001.43001.38001.41001.410024,648
Jul 05, 20241.36981.39001.36001.36001.36004,532
Jul 04, 2024------
Jul 03, 20241.34001.37951.34001.37331.37334,873
Jul 02, 20241.37001.39951.32051.33901.339016,416
Jul 01, 20241.38191.41001.36001.40801.408026,858
Jun 28, 20241.33001.37891.29141.37891.378912,864
Jun 27, 20241.32001.33001.28881.31951.31956,707
Jun 26, 20241.31001.33001.30501.30501.305035,101
Jun 25, 20241.35001.35001.31581.32951.329517,909
Jun 24, 20241.39001.39001.35001.35951.359588,226
Jun 21, 20241.37001.40001.36981.39951.39954,767
Jun 20, 20241.31061.38001.31001.38001.380034,832
Jun 19, 2024------
Jun 18, 20241.37001.37951.34051.34951.34953,168
Jun 17, 20241.39001.39981.33821.37951.379523,360
Jun 14, 20241.47001.48001.39501.39501.395019,048
Jun 13, 20241.58001.58001.48001.48931.48936,231
Jun 12, 20241.64001.67941.58001.58961.589610,603
Jun 11, 20241.52001.65941.50001.62001.620068,809
Jun 10, 20241.44001.54001.42001.51001.510011,462
Jun 07, 20241.47001.48001.44951.44951.449511,816
Jun 06, 20241.46001.50281.46001.47051.470519,912
Jun 05, 20241.46001.50001.45001.47971.479714,922
Jun 04, 20241.52001.52001.47001.50001.500010,302
Jun 03, 20241.55001.55941.51001.51201.512022,084
May 31, 20241.53001.53501.50201.53051.53053,497
May 30, 20241.46001.55001.46001.55001.550012,967
May 29, 20241.53001.56001.50701.53001.530012,367
May 28, 20241.50001.59001.48001.58001.580038,794
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...