Gpro Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.37	2.42	2.30	2.32	-	-3.33%	16,194,002
Jun 9, 2026	2.38	2.40	2.30	2.40	2.40	2.13%	29,206,330
Jun 8, 2026	2.40	2.48	2.32	2.35	2.35	-4.08%	37,134,700
Jun 5, 2026	2.42	2.49	2.37	2.45	2.45	1.66%	35,013,480
Jun 4, 2026	2.47	2.49	2.39	2.41	2.41	-3.21%	30,123,440
Jun 3, 2026	2.52	2.53	2.46	2.49	2.49	-1.58%	28,781,070
Jun 2, 2026	2.56	2.56	2.45	2.53	2.53	-0.78%	30,539,700
Jun 1, 2026	2.44	2.60	2.41	2.55	2.55	3.66%	38,056,140
May 29, 2026	2.57	2.58	2.44	2.46	2.46	-3.91%	30,120,400
May 28, 2026	2.49	2.58	2.45	2.56	2.56	2.81%	33,887,030
May 27, 2026	2.62	2.62	2.46	2.49	2.49	-4.96%	40,660,500
May 26, 2026	2.66	2.66	2.58	2.62	2.62	-1.87%	31,381,510
May 25, 2026	2.71	2.71	2.62	2.67	2.67	-0.37%	30,521,300
May 22, 2026	2.63	2.69	2.55	2.68	2.68	3.08%	37,092,380
May 21, 2026	2.70	2.80	2.58	2.60	2.60	-4.06%	50,973,030
May 20, 2026	2.83	2.83	2.69	2.71	2.71	-4.91%	42,575,860
May 19, 2026	2.84	2.87	2.76	2.85	2.85	0.71%	41,810,900
May 18, 2026	2.91	2.91	2.81	2.83	2.83	-3.08%	52,398,460
May 15, 2026	2.94	3.00	2.90	2.92	2.92	-0.34%	37,378,180
May 14, 2026	3.02	3.02	2.93	2.93	2.93	-2.98%	36,838,300
May 13, 2026	3.00	3.05	2.97	3.02	3.02	0.67%	41,217,320
May 12, 2026	3.08	3.09	2.97	3.00	3.00	-2.60%	45,453,890
May 11, 2026	3.11	3.12	3.04	3.08	3.08	-0.96%	59,891,410
May 8, 2026	2.94	3.15	2.94	3.11	3.11	5.07%	99,774,260
May 7, 2026	3.02	3.05	2.93	2.96	2.96	-2.63%	54,503,790
May 6, 2026	3.02	3.05	3.00	3.04	3.04	0.66%	36,986,450
Apr 30, 2026	3.04	3.07	2.99	3.02	3.02	-0.33%	40,945,270
Apr 29, 2026	2.92	3.05	2.88	3.03	3.03	3.77%	60,042,470
Apr 28, 2026	2.88	2.96	2.86	2.92	2.92	0.69%	45,914,200
Apr 27, 2026	2.83	2.91	2.76	2.90	2.90	-0.34%	50,791,450
Apr 24, 2026	2.88	2.93	2.83	2.91	2.91	-	38,208,720
Apr 23, 2026	2.98	2.98	2.87	2.91	2.91	-3.32%	56,683,500
Apr 22, 2026	2.99	3.03	2.97	3.01	3.01	-	31,485,340
Apr 21, 2026	3.05	3.06	2.99	3.01	3.01	-2.27%	47,883,700
Apr 20, 2026	3.03	3.09	3.01	3.08	3.08	1.32%	44,318,200
Apr 17, 2026	3.04	3.09	3.00	3.04	3.04	-	42,216,500
Apr 16, 2026	3.00	3.07	2.95	3.04	3.04	2.01%	51,881,870
Apr 15, 2026	3.05	3.10	2.98	2.98	2.98	-2.30%	42,605,230
Apr 14, 2026	3.07	3.08	2.99	3.05	3.05	-	40,283,170
Apr 13, 2026	3.00	3.06	2.97	3.05	3.05	0.99%	40,858,380
Apr 10, 2026	3.06	3.11	3.02	3.02	3.02	-1.31%	42,116,200
Apr 9, 2026	3.10	3.12	3.02	3.06	3.06	-2.24%	41,427,570
Apr 8, 2026	3.06	3.13	2.98	3.13	3.13	3.30%	60,816,820
Apr 7, 2026	2.92	3.05	2.83	3.03	3.03	4.84%	67,787,010
Apr 3, 2026	3.06	3.07	2.83	2.89	2.89	-4.93%	59,335,700
Apr 2, 2026	3.20	3.20	3.01	3.04	3.04	-5.00%	61,002,020
Apr 1, 2026	3.25	3.30	3.17	3.20	3.20	1.27%	54,178,050
Mar 31, 2026	3.40	3.40	3.15	3.16	3.16	-7.87%	88,611,260
Mar 30, 2026	3.44	3.52	3.33	3.43	3.43	-1.15%	63,135,410
Mar 27, 2026	3.26	3.54	3.23	3.47	3.47	4.83%	103,011,800