Stockscreener 앱 받기
1.69
8.15%
-0.15
시간 외 거래:
1.66
-0.03
-1.78%
Gopro Inc 주식 (GPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.78 | $1.67 | $0.1099 | 4,899,424.0 | -8.15% |
| 2025-11-03 | $1.96 | $1.83 | $0.1289 | 4,249,977.0 | -6.60% |
| 2025-10-31 | $1.98 | $1.88 | $0.10 | 4,438,508.0 | +3.14% |
| 2025-10-30 | $1.99 | $1.90 | $0.095 | 3,678,921.0 | -3.05% |
| 2025-10-29 | $2.09 | $1.95 | $0.14 | 6,551,555.0 | -5.74% |
| 2025-10-28 | $2.13 | $2.01 | $0.1174 | 6,380,672.0 | -1.42% |
| 2025-10-27 | $2.19 | $2.10 | $0.0949 | 5,947,325.0 | +0.00% |
| 2025-10-24 | $2.32 | $2.08 | $0.24 | 14,079,240.0 | -3.20% |
| 2025-10-23 | $2.51 | $2.16 | $0.35 | 11,721,399.0 | -5.19% |
| 2025-10-22 | $2.73 | $2.23 | $0.505 | 42,803,196.0 | +5.00% |
| 2025-10-21 | $2.22 | $2.08 | $0.145 | 5,479,377.0 | +2.80% |
| 2025-10-20 | $2.23 | $2.04 | $0.1872 | 5,201,889.0 | +6.47% |
| 2025-10-17 | $2.10 | $1.99 | $0.11 | 4,660,074.0 | -4.29% |
| 2025-10-16 | $2.19 | $2.04 | $0.145 | 4,409,128.0 | -3.00% |
| 2025-10-15 | $2.17 | $2.06 | $0.115 | 4,617,201.0 | +5.10% |
| 2025-10-14 | $2.15 | $1.91 | $0.24 | 5,642,614.0 | -0.48% |
| 2025-10-13 | $2.10 | $1.97 | $0.13 | 5,719,685.0 | +4.55% |
| 2025-10-10 | $2.37 | $1.95 | $0.42 | 15,901,355.0 | -15.74% |
| 2025-10-09 | $2.53 | $2.21 | $0.325 | 11,339,967.0 | +6.82% |
| 2025-10-08 | $2.28 | $2.17 | $0.11 | 4,773,805.0 | +0.00% |
| 2025-10-07 | $2.36 | $2.18 | $0.1755 | 7,384,136.0 | -6.38% |
Gopro Inc 주식 (GPRO) 연도별 가격 이력
이 심층 분석에서는 Gopro Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gopro Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gopro Inc 주식 (GPRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.96 | $1.67 | $0.2888 | 14,048,825.0 | -14.21% |
| 2025-10 | $2.73 | $1.88 | $0.85 | 210,402,399.0 | -7.08% |
| 2025-09 | $3.05 | $1.41 | $1.64 | 254,694,748.0 | +35.90% |
| 2025-08 | $1.88 | $1.16 | $0.72 | 177,667,655.0 | +20.93% |
| 2025-07 | $1.70 | $0.7052 | $0.9948 | 161,321,476.0 | +70.34% |
| 2025-06 | $1.02 | $0.60 | $0.42 | 105,670,882.0 | +14.22% |
| 2025-05 | $0.67 | $0.54 | $0.13 | 59,696,614.0 | +15.10% |
| 2025-04 | $0.6731 | $0.398 | $0.2751 | 99,611,414.0 | -13.11% |
| 2025-03 | $0.8639 | $0.6382 | $0.2257 | 112,182,248.0 | -11.19% |
| 2025-02 | $1.14 | $0.732 | $0.408 | 83,799,865.0 | -23.22% |
| 2025-01 | $1.19 | $0.9701 | $0.2149 | 28,406,700.0 | -10.82% |
Gopro Inc 주식 (GPRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $1.07 | $0.29 | 32,433,284.0 | -8.94% |
| 2024-11 | $1.69 | $1.12 | $0.57 | 43,732,697.0 | -8.89% |
| 2024-10 | $1.56 | $1.25 | $0.31 | 20,793,447.0 | -0.74% |
| 2024-09 | $1.42 | $1.21 | $0.21 | 21,200,682.0 | +6.25% |
| 2024-08 | $1.54 | $1.00 | $0.54 | 35,490,006.0 | -15.79% |
| 2024-07 | $1.76 | $1.32 | $0.44 | 33,318,176.0 | +7.04% |
| 2024-06 | $1.68 | $1.28 | $0.40 | 40,265,021.0 | -6.58% |
| 2024-05 | $1.98 | $1.47 | $0.51 | 47,416,477.0 | -12.14% |
| 2024-04 | $2.32 | $1.67 | $0.65 | 42,035,157.0 | -22.42% |
| 2024-03 | $2.40 | $2.12 | $0.28 | 37,905,032.0 | -4.70% |
| 2024-02 | $3.15 | $2.15 | $1.00 | 48,032,670.0 | -21.48% |
| 2024-01 | $3.50 | $2.98 | $0.52 | 24,613,783.0 | -14.12% |
Gopro Inc 주식 (GPRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.80 | $3.21 | $0.59 | 34,031,227.0 | -3.88% |
| 2023-11 | $3.78 | $2.48 | $1.30 | 43,618,914.0 | +43.82% |
| 2023-10 | $3.14 | $2.41 | $0.73 | 26,568,209.0 | -20.06% |
| 2023-09 | $3.71 | $3.10 | $0.61 | 21,531,217.0 | -13.62% |
| 2023-08 | $4.17 | $3.52 | $0.645 | 39,663,568.0 | -11.12% |
| 2023-07 | $4.45 | $3.95 | $0.50 | 20,912,099.0 | -1.21% |
| 2023-06 | $4.43 | $4.04 | $0.3901 | 22,492,774.0 | -1.43% |
| 2023-05 | $4.41 | $3.81 | $0.60 | 35,586,909.0 | -1.87% |
| 2023-04 | $5.05 | $4.22 | $0.83 | 22,007,425.0 | -14.91% |
| 2023-03 | $5.42 | $4.76 | $0.66 | 27,468,136.0 | -3.08% |
| 2023-02 | $6.57 | $5.11 | $1.46 | 42,694,567.0 | -15.61% |
| 2023-01 | $6.20 | $5.01 | $1.19 | 25,072,058.0 | +23.49% |
7.96%
자본화:
|
볼륨(24시간):