VIE:GPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.10	1.10	1.08	1.09	-	1.40%	-
May 27, 2026	1.05	1.08	1.04	1.08	1.08	7.50%	976
May 26, 2026	0.90	1.00	0.90	1.00	1.00	7.76%	265
May 25, 2026	0.89	0.93	0.89	0.93	0.93	6.18%	-
May 22, 2026	0.88	0.88	0.87	0.87	0.87	3.07%	8,197
May 21, 2026	0.83	0.85	0.82	0.85	0.85	0.47%	-
May 20, 2026	0.87	0.87	0.84	0.84	0.84	-2.76%	-
May 19, 2026	0.93	0.93	0.87	0.87	0.87	-6.87%	-
May 18, 2026	0.97	0.97	0.93	0.93	0.93	-5.48%	-
May 15, 2026	0.99	0.99	0.94	0.99	0.99	-2.38%	-
May 14, 2026	0.95	1.01	0.92	1.01	1.01	10.99%	1,939
May 13, 2026	0.99	1.00	0.91	0.91	0.91	-2.57%	-
May 12, 2026	1.16	1.18	0.93	0.93	0.93	-17.35%	346
May 11, 2026	1.20	1.20	1.13	1.13	1.13	-3.00%	1,106
May 8, 2026	1.20	1.25	1.17	1.17	1.17	-4.12%	7,689
May 7, 2026	1.20	1.23	1.19	1.22	1.22	2.10%	-
May 6, 2026	1.25	1.27	1.19	1.19	1.19	-4.42%	-
May 5, 2026	1.27	1.28	1.22	1.25	1.25	-7.43%	-
May 4, 2026	1.48	1.49	1.35	1.35	1.35	-3.58%	-
Apr 30, 2026	1.28	1.40	1.27	1.40	1.40	8.98%	-
Apr 29, 2026	1.34	1.34	1.28	1.28	1.28	8.02%	-
Apr 28, 2026	1.18	1.19	1.16	1.19	1.19	3.04%	-
Apr 27, 2026	1.14	1.16	1.14	1.15	1.15	1.32%	-
Apr 24, 2026	1.10	1.18	1.10	1.14	1.14	2.25%	-
Apr 23, 2026	1.13	1.14	1.11	1.11	1.11	-6.72%	-
Apr 22, 2026	1.22	1.24	1.19	1.19	1.19	10.19%	-
Apr 21, 2026	1.09	1.10	1.08	1.08	1.08	5.37%	-
Apr 20, 2026	1.05	1.07	1.03	1.03	1.03	-10.87%	1,814
Apr 17, 2026	1.01	1.15	1.01	1.15	1.15	19.29%	-
Apr 16, 2026	0.93	0.96	0.93	0.96	0.96	9.79%	8,197
Apr 15, 2026	0.78	0.88	0.76	0.88	0.88	11.14%	6,984
Apr 14, 2026	0.90	1.02	0.79	0.79	0.79	1.28%	16,394
Apr 13, 2026	0.66	0.78	0.66	0.78	0.78	17.12%	-
Apr 10, 2026	0.65	0.67	0.63	0.67	0.67	6.05%	-
Apr 9, 2026	0.66	0.66	0.63	0.63	0.63	-6.55%	-
Apr 8, 2026	0.65	0.67	0.64	0.67	0.67	4.67%	1
Apr 7, 2026	0.68	0.68	0.64	0.64	0.64	-0.85%	19
Apr 2, 2026	0.64	0.65	0.63	0.65	0.65	1.57%	1
Apr 1, 2026	0.66	0.67	0.64	0.64	0.64	1.35%	-
Mar 31, 2026	0.59	0.63	0.59	0.63	0.63	3.11%	-
Mar 30, 2026	0.56	0.61	0.56	0.61	0.61	6.09%	-
Mar 27, 2026	0.59	0.59	0.57	0.58	0.58	-4.56%	-
Mar 26, 2026	0.60	0.62	0.59	0.60	0.60	1.69%	-
Mar 25, 2026	0.59	0.60	0.58	0.59	0.59	5.05%	-
Mar 24, 2026	0.58	0.59	0.56	0.56	0.56	0.18%	7,711
Mar 23, 2026	0.55	0.58	0.54	0.56	0.56	0.63%	-
Mar 20, 2026	0.60	0.61	0.56	0.56	0.56	-4.93%	2,000
Mar 19, 2026	0.61	0.61	0.58	0.59	0.59	-3.68%	-
Mar 18, 2026	0.62	0.62	0.60	0.61	0.61	-1.29%	-
Mar 17, 2026	0.63	0.63	0.62	0.62	0.62	-1.20%	-