Stockscreener 앱 받기
0.7699
3.98%
0.0295
시간 외 거래:
.76
-0.0099
-1.29%
Gopro Inc 주식 (GPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-08 | $0.8187 | $0.7548 | $0.0639 | 2,927,377.0 | +3.98% |
| 2026-04-07 | $0.77 | $0.73 | $0.04 | 1,822,987.0 | -5.21% |
| 2026-04-06 | $0.7959 | $0.753 | $0.0429 | 2,393,018.0 | +1.65% |
| 2026-04-02 | $0.77 | $0.7102 | $0.0598 | 1,572,382.0 | +7.09% |
| 2026-04-01 | $0.7906 | $0.7103 | $0.0803 | 2,884,842.0 | -6.82% |
| 2026-03-31 | $0.773 | $0.6747 | $0.0983 | 4,070,187.0 | +14.84% |
| 2026-03-30 | $0.7188 | $0.6429 | $0.0759 | 3,573,183.0 | +4.77% |
| 2026-03-27 | $0.672 | $0.64 | $0.032 | 2,474,860.0 | -4.65% |
| 2026-03-26 | $0.72 | $0.663 | $0.057 | 1,931,281.0 | -1.32% |
| 2026-03-25 | $0.70 | $0.6652 | $0.0348 | 2,358,061.0 | +4.37% |
| 2026-03-24 | $0.6791 | $0.5896 | $0.0895 | 2,581,542.0 | -1.93% |
| 2026-03-23 | $0.7089 | $0.6271 | $0.0818 | 5,329,513.0 | +6.24% |
| 2026-03-20 | $0.6935 | $0.59 | $0.1035 | 9,557,161.0 | -8.04% |
| 2026-03-19 | $0.70 | $0.6654 | $0.0346 | 2,036,793.0 | -3.04% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.8187 | $0.7102 | $0.1085 | 11,600,606.0 | -0.01% |
| 2026-03 | $1.17 | $0.5896 | $0.5804 | 111,060,012.0 | -20.44% |
| 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% |
4.79%
6.19%
자본화:
|
볼륨(24시간):