Stockscreener 앱 받기
0.7229
3.42%
-0.0235
시간 외 거래:
.74
0.0171
+2.37%
Gopro Inc 주식 (GPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $0.7549 | $0.7208 | $0.0341 | 2,708,401.0 | -3.15% |
| 2025-02-28 | $0.7673 | $0.732 | $0.0353 | 2,044,830.0 | -1.79% |
| 2025-02-27 | $0.7874 | $0.7502 | $0.0372 | 2,948,865.0 | -2.56% |
| 2025-02-26 | $0.81 | $0.78 | $0.03 | 2,843,423.0 | -0.24% |
| 2025-02-25 | $0.7979 | $0.76 | $0.0379 | 3,110,954.0 | -0.92% |
| 2025-02-24 | $0.80 | $0.7551 | $0.0449 | 2,524,075.0 | +0.96% |
| 2025-02-21 | $0.835 | $0.7817 | $0.0533 | 3,553,678.0 | -5.26% |
| 2025-02-20 | $0.8469 | $0.81 | $0.0369 | 1,983,314.0 | -2.41% |
| 2025-02-19 | $0.88 | $0.8234 | $0.0566 | 3,626,153.0 | -4.98% |
| 2025-02-18 | $0.8986 | $0.7812 | $0.1174 | 8,185,087.0 | +11.67% |
| 2025-02-14 | $0.8633 | $0.7901 | $0.0732 | 3,281,173.0 | -4.00% |
| 2025-02-13 | $0.8414 | $0.773 | $0.0684 | 3,900,164.0 | +3.59% |
| 2025-02-12 | $0.8019 | $0.77 | $0.0319 | 5,046,333.0 | +0.73% |
| 2025-02-11 | $0.88 | $0.7902 | $0.0898 | 6,751,307.0 | -9.61% |
| 2025-02-10 | $0.91 | $0.865 | $0.045 | 6,221,961.0 | -2.09% |
| 2025-02-07 | $0.94 | $0.852 | $0.088 | 10,359,007.0 | -16.78% |
| 2025-02-06 | $1.14 | $1.05 | $0.09 | 4,681,927.0 | -0.92% |
| 2025-02-05 | $1.10 | $0.96 | $0.14 | 5,596,626.0 | +12.74% |
| 2025-02-04 | $0.968 | $0.9004 | $0.0676 | 2,647,644.0 | +8.87% |
| 2025-02-03 | $0.9499 | $0.886 | $0.0639 | 4,493,344.0 | -8.65% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.7549 | $0.7208 | $0.0341 | 5,416,802.0 | -3.15% |
| 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% |
0.27%
9.63%
자본화:
|
볼륨(24시간):