Gpro Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.28	2.29	2.23	2.26	2.26	-0.88%	40,606,700
Sep 9, 2026	2.34	2.37	2.27	2.28	2.28	-2.98%	53,484,104
Sep 8, 2026	2.30	2.36	2.27	2.35	2.35	2.62%	69,650,495
Sep 7, 2026	2.23	2.34	2.22	2.29	2.29	3.15%	93,313,200
Sep 4, 2026	2.17	2.28	2.11	2.22	2.22	1.37%	129,212,996
Sep 3, 2026	2.14	2.29	2.13	2.19	2.19	2.82%	163,366,727
Sep 2, 2026	2.18	2.24	2.13	2.13	2.13	-10.13%	186,301,810
Sep 1, 2026	2.18	2.39	2.18	2.37	2.37	-2.07%	203,304,158
Aug 31, 2026	2.42	2.42	2.42	2.42	2.42	-10.04%	17,380,400
Aug 28, 2026	2.64	2.70	2.62	2.69	2.69	1.89%	36,777,058
Aug 27, 2026	2.62	2.65	2.60	2.64	2.64	-	31,120,913
Aug 26, 2026	2.61	2.66	2.58	2.64	2.64	1.93%	47,733,910
Aug 25, 2026	2.50	2.60	2.48	2.59	2.59	2.78%	44,545,740
Aug 24, 2026	2.59	2.62	2.47	2.52	2.52	-0.40%	31,939,300
Aug 21, 2026	2.50	2.53	2.45	2.53	2.53	0.80%	29,717,700
Aug 20, 2026	2.45	2.52	2.45	2.51	2.51	2.87%	27,795,000
Aug 19, 2026	2.52	2.53	2.42	2.44	2.44	-3.17%	28,938,048
Aug 18, 2026	2.54	2.57	2.50	2.52	2.52	-0.79%	21,528,300
Aug 17, 2026	2.49	2.54	2.46	2.54	2.54	2.01%	24,015,652
Aug 14, 2026	2.54	2.56	2.46	2.49	2.49	-1.97%	33,190,430
Aug 13, 2026	2.62	2.63	2.54	2.54	2.54	-2.68%	28,763,200
Aug 12, 2026	2.58	2.62	2.56	2.61	2.61	1.56%	27,965,300
Aug 11, 2026	2.64	2.65	2.56	2.57	2.57	-1.91%	31,263,302
Aug 10, 2026	2.53	2.63	2.53	2.62	2.62	3.56%	52,610,002
Aug 7, 2026	2.54	2.55	2.47	2.53	2.53	-0.39%	30,071,527
Aug 6, 2026	2.56	2.57	2.48	2.54	2.54	-0.78%	31,282,100
Aug 5, 2026	2.55	2.57	2.52	2.56	2.56	0.79%	34,318,430
Aug 4, 2026	2.56	2.57	2.51	2.54	2.54	-	25,488,700
Aug 3, 2026	2.48	2.54	2.47	2.54	2.54	2.42%	30,811,917
Jul 31, 2026	2.46	2.49	2.45	2.48	2.48	1.22%	26,922,500
Jul 30, 2026	2.46	2.52	2.42	2.45	2.45	-1.21%	31,875,700
Jul 29, 2026	2.42	2.49	2.41	2.48	2.48	1.22%	33,951,718
Jul 28, 2026	2.39	2.54	2.38	2.45	2.45	1.24%	39,074,800
Jul 27, 2026	2.36	2.43	2.33	2.42	2.42	1.68%	27,437,814
Jul 24, 2026	2.44	2.47	2.37	2.38	2.38	-3.64%	29,265,600
Jul 23, 2026	2.37	2.48	2.35	2.47	2.47	3.78%	42,416,190
Jul 22, 2026	2.37	2.41	2.36	2.38	2.38	-0.83%	21,835,396
Jul 21, 2026	2.44	2.45	2.27	2.40	2.40	-2.44%	42,794,145
Jul 20, 2026	2.41	2.50	2.41	2.46	2.46	-	35,591,429
Jul 17, 2026	2.50	2.58	2.40	2.46	2.46	-1.60%	46,748,495
Jul 16, 2026	2.52	2.57	2.45	2.50	2.50	-1.96%	39,628,996
Jul 15, 2026	2.50	2.60	2.45	2.55	2.55	1.19%	48,558,363
Jul 14, 2026	2.51	2.59	2.34	2.52	2.52	-0.40%	50,938,896
Jul 13, 2026	2.65	2.73	2.48	2.53	2.53	-5.60%	69,771,326
Jul 10, 2026	2.62	2.75	2.56	2.68	2.68	1.13%	78,831,530
Jul 9, 2026	2.65	2.67	2.55	2.65	2.65	-0.38%	61,044,400
Jul 8, 2026	2.67	2.67	2.56	2.66	2.66	0.38%	76,121,564
Jul 7, 2026	2.71	2.71	2.58	2.65	2.65	-2.21%	108,068,044
Jul 6, 2026	2.50	2.71	2.48	2.71	2.71	10.16%	57,719,290
Jul 3, 2026	2.60	2.60	2.43	2.46	2.46	-3.53%	65,132,900