0.732
price down icon3.41%   -0.0253
 
loading

Gopro Inc 주식 (GPRO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $0.749 $0.7126 $0.0364 525,956.0 -3.34%
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%
2025-06-23 $0.90 $0.8338 $0.0662 2,629,429.0 -5.32%
2025-06-20 $0.9346 $0.8707 $0.0639 8,706,484.0 +4.42%
2025-06-18 $0.9499 $0.83 $0.1199 4,493,290.0 +4.13%
2025-06-17 $0.8892 $0.83 $0.0592 2,184,332.0 -5.22%
2025-06-16 $0.9056 $0.811 $0.0946 3,420,332.0 +10.81%
2025-06-13 $0.838 $0.78 $0.058 2,433,614.0 -5.92%
2025-06-12 $0.90 $0.8257 $0.0743 2,168,361.0 -1.78%
2025-06-11 $0.8699 $0.8137 $0.0562 3,296,736.0 +0.67%
2025-06-10 $0.92 $0.85 $0.07 4,520,196.0 -3.10%
2025-06-09 $1.02 $0.7669 $0.2531 15,017,216.0 +11.18%
2025-06-06 $0.83 $0.70 $0.13 7,566,120.0 +15.61%
2025-06-05 $0.7399 $0.6743 $0.0656 3,742,531.0 +0.00%
2025-06-04 $0.6948 $0.665 $0.0298 2,093,345.0 +3.17%
2025-06-03 $0.6716 $0.6101 $0.0615 3,175,873.0 +5.01%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.02 $0.60 $0.42 106,196,838.0 +10.41%
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

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

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%
$6.58
price up icon 0.45%
$5.12
price up icon 0.20%
$5.45
price up icon 2.00%
$2.73
price down icon 7.02%
$13.82
price down icon 0.07%
자본화:     |  볼륨(24시간):