Stockscreener 앱 받기
0.7015
0.21%
0.0015
시장 영업 전:
.70
-0.0015
-0.21%
Gopro Inc 주식 (GPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-18 | $0.718 | $0.69 | $0.028 | 1,884,212.0 | +0.21% |
| 2026-03-17 | $0.729 | $0.70 | $0.029 | 2,001,164.0 | -1.41% |
| 2026-03-16 | $0.746 | $0.71 | $0.036 | 1,959,670.0 | -1.96% |
| 2026-03-13 | $0.7753 | $0.72 | $0.0553 | 3,046,498.0 | -1.86% |
| 2026-03-12 | $0.78 | $0.7272 | $0.0528 | 3,152,730.0 | -2.91% |
| 2026-03-11 | $0.82 | $0.7506 | $0.0694 | 3,064,405.0 | +1.33% |
| 2026-03-10 | $0.844 | $0.75 | $0.094 | 5,101,261.0 | -6.55% |
| 2026-03-09 | $0.817 | $0.7001 | $0.1169 | 10,861,219.0 | +5.61% |
| 2026-03-06 | $0.935 | $0.76 | $0.175 | 26,128,839.0 | -24.00% |
| 2026-03-05 | $1.17 | $1.00 | $0.17 | 9,317,132.0 | -7.41% |
| 2026-03-04 | $1.10 | $0.90 | $0.20 | 5,072,732.0 | +19.63% |
| 2026-03-03 | $0.932 | $0.885 | $0.047 | 1,971,299.0 | +1.13% |
| 2026-03-02 | $0.9658 | $0.8811 | $0.0847 | 3,586,270.0 | -7.76% |
| 2026-02-27 | $0.9948 | $0.9005 | $0.0943 | 6,804,933.0 | +11.52% |
| 2026-02-26 | $0.906 | $0.8447 | $0.0613 | 2,033,784.0 | +3.31% |
| 2026-02-25 | $0.8633 | $0.8001 | $0.0632 | 1,695,806.0 | +6.26% |
| 2026-02-24 | $0.822 | $0.7825 | $0.0395 | 1,804,666.0 | -1.19% |
| 2026-02-23 | $0.8378 | $0.7801 | $0.0577 | 2,173,105.0 | -0.62% |
| 2026-02-20 | $0.8498 | $0.785 | $0.0648 | 1,880,830.0 | -0.31% |
| 2026-02-19 | $0.8477 | $0.7777 | $0.07 | 2,828,286.0 | -2.91% |
| 2026-02-18 | $0.885 | $0.784 | $0.101 | 2,992,928.0 | +3.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.17 | $0.69 | $0.48 | 79,031,643.0 | -27.52% |
| 2026-02 | $1.18 | $0.7777 | $0.4023 | 71,935,975.0 | -16.57% |
| 2026-01 | $1.57 | $1.14 | $0.43 | 45,612,583.0 | -17.73% |
Gopro Inc 주식 (GPRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.92 | $1.45 | $0.4686 | 60,577,100.0 | -9.82% |
| 2025-11 | $1.96 | $1.41 | $0.5489 | 71,765,147.0 | -17.26% |
| 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% |
4.69%
2.13%
자본화:
|
볼륨(24시간):