ストックスクリーナーアプリを入手
0.4934
9.91%
-0.0546
Gopro Inc (GPRO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.5453 | $0.4601 | $0.0852 | 6,123,857.0 | -9.96% |
| 2025-04-03 | $0.6206 | $0.548 | $0.0726 | 4,947,821.0 | -12.08% |
| 2025-04-02 | $0.665 | $0.6201 | $0.0449 | 3,216,551.0 | -4.21% |
| 2025-04-01 | $0.6731 | $0.6417 | $0.0314 | 2,522,234.0 | -1.84% |
| 2025-03-31 | $0.69 | $0.653 | $0.037 | 2,182,858.0 | -3.97% |
| 2025-03-28 | $0.7521 | $0.69 | $0.0621 | 2,335,766.0 | -5.52% |
| 2025-03-27 | $0.7471 | $0.7112 | $0.0359 | 3,972,578.0 | -0.16% |
| 2025-03-26 | $0.7655 | $0.722 | $0.0435 | 5,095,237.0 | -3.87% |
| 2025-03-25 | $0.82 | $0.7579 | $0.0621 | 6,383,395.0 | -6.19% |
| 2025-03-24 | $0.8639 | $0.80 | $0.0639 | 8,381,523.0 | -3.51% |
| 2025-03-21 | $0.8535 | $0.7501 | $0.1034 | 14,276,989.0 | +7.68% |
| 2025-03-20 | $0.8178 | $0.76 | $0.0578 | 7,765,405.0 | -0.13% |
| 2025-03-19 | $0.7897 | $0.7595 | $0.0302 | 8,062,849.0 | +2.89% |
| 2025-03-18 | $0.7626 | $0.732 | $0.0306 | 8,128,750.0 | +1.00% |
| 2025-03-17 | $0.7563 | $0.7195 | $0.0368 | 12,020,233.0 | +5.51% |
| 2025-03-14 | $0.72 | $0.6751 | $0.0449 | 3,038,030.0 | +3.36% |
| 2025-03-13 | $0.7138 | $0.6853 | $0.0285 | 3,189,308.0 | -3.94% |
| 2025-03-12 | $0.73 | $0.6402 | $0.0898 | 5,173,776.0 | +8.73% |
| 2025-03-11 | $0.6943 | $0.6382 | $0.0561 | 5,772,721.0 | -4.58% |
| 2025-03-10 | $0.75 | $0.692 | $0.058 | 4,577,987.0 | -5.98% |
| 2025-03-07 | $0.7471 | $0.71 | $0.0371 | 4,142,480.0 | +2.25% |
| 2025-03-06 | $0.7418 | $0.6952 | $0.0467 | 3,240,878.0 | -0.80% |
| 2025-03-05 | $0.746 | $0.7132 | $0.0328 | 1,446,413.0 | -0.56% |
Gopro Inc (GPRO) 株の年ごとの株価履歴
この詳細な分析では、Gopro Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGPRO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gopro Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGopro Inc (GPRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $0.6731 | $0.4601 | $0.213 | 16,810,463.0 | -25.57% |
| 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% |
2024年のGopro Inc (GPRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のGopro Inc (GPRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
10.95%
大文字化:
|
ボリューム (24 時間):