Stockscreener 앱 받기
0.9714
10.07%
0.0889
시간 외 거래:
.97
-0.0014
-0.14%
Gopro Inc 주식 (GPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $1.04 | $0.9075 | $0.1325 | 7,696,622.0 | +10.07% |
| 2025-07-18 | $0.90 | $0.7801 | $0.1199 | 4,761,895.0 | +12.59% |
| 2025-07-17 | $0.81 | $0.7632 | $0.0468 | 2,157,009.0 | +1.12% |
| 2025-07-16 | $0.7847 | $0.75 | $0.0347 | 1,564,761.0 | +1.99% |
| 2025-07-15 | $0.8396 | $0.76 | $0.0796 | 2,319,842.0 | -7.32% |
| 2025-07-14 | $0.82 | $0.776 | $0.044 | 1,852,037.0 | +3.80% |
| 2025-07-11 | $0.828 | $0.7809 | $0.0471 | 2,322,141.0 | -3.54% |
| 2025-07-10 | $0.82 | $0.7714 | $0.0486 | 1,782,300.0 | +4.48% |
| 2025-07-09 | $0.81 | $0.77 | $0.04 | 1,723,554.0 | -0.46% |
| 2025-07-08 | $0.79 | $0.7336 | $0.0564 | 3,458,293.0 | +4.22% |
| 2025-07-07 | $0.775 | $0.7335 | $0.0415 | 2,222,721.0 | +1.45% |
| 2025-07-03 | $0.7448 | $0.7185 | $0.0263 | 1,867,414.0 | +0.65% |
| 2025-07-02 | $0.745 | $0.722 | $0.023 | 2,735,216.0 | +1.98% |
| 2025-07-01 | $0.749 | $0.7052 | $0.0438 | 1,855,338.0 | -4.19% |
| 2025-06-30 | $0.7656 | $0.6721 | $0.0935 | 9,524,252.0 | +0.80% |
| 2025-06-27 | $0.82 | $0.7513 | $0.0687 | 20,434,235.0 | -7.06% |
| 2025-06-26 | $0.855 | $0.80 | $0.055 | 2,361,832.0 | -3.65% |
| 2025-06-25 | $0.8683 | $0.8122 | $0.056 | 1,536,903.0 | -1.61% |
| 2025-06-24 | $0.8893 | $0.85 | $0.0393 | 1,874,054.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.04 | $0.7052 | $0.3348 | 46,015,765.0 | +28.27% |
| 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% |
2.12%
0.56%
자본화:
|
볼륨(24시간):