Stockscreener 앱 받기
1.07
3.60%
-0.04
시장 영업 전:
1.06
-0.01
-0.93%
Gopro Inc 주식 (GPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $1.18 | $1.07 | $0.105 | 5,094,011.0 | -3.60% |
| 2026-05-15 | $1.17 | $1.09 | $0.08 | 5,092,086.0 | +0.00% |
| 2026-05-14 | $1.20 | $1.07 | $0.13 | 8,533,954.0 | +1.37% |
| 2026-05-13 | $1.16 | $1.04 | $0.1187 | 9,712,079.0 | -3.10% |
| 2026-05-12 | $1.25 | $1.07 | $0.18 | 13,843,956.0 | -14.39% |
| 2026-05-11 | $1.44 | $1.29 | $0.15 | 11,945,846.0 | -3.65% |
| 2026-05-08 | $1.44 | $1.33 | $0.11 | 4,539,767.0 | -1.44% |
| 2026-05-07 | $1.47 | $1.39 | $0.0755 | 4,369,555.0 | -0.71% |
| 2026-05-06 | $1.48 | $1.38 | $0.10 | 5,161,037.0 | -4.11% |
| 2026-05-05 | $1.48 | $1.32 | $0.16 | 9,626,499.0 | +1.39% |
| 2026-05-04 | $1.75 | $1.41 | $0.34 | 11,176,853.0 | -16.76% |
| 2026-05-01 | $1.83 | $1.58 | $0.245 | 10,726,655.0 | +4.85% |
| 2026-04-30 | $1.70 | $1.46 | $0.235 | 11,656,915.0 | +10.74% |
| 2026-04-29 | $1.57 | $1.44 | $0.13 | 7,144,363.0 | -1.97% |
| 2026-04-28 | $1.55 | $1.35 | $0.20 | 9,375,741.0 | +10.14% |
| 2026-04-27 | $1.43 | $1.25 | $0.18 | 8,695,574.0 | +3.76% |
| 2026-04-24 | $1.43 | $1.30 | $0.1275 | 8,340,812.0 | +3.10% |
| 2026-04-23 | $1.34 | $1.20 | $0.1401 | 7,640,896.0 | -3.01% |
| 2026-04-22 | $1.46 | $1.30 | $0.16 | 9,157,785.0 | -5.00% |
| 2026-04-21 | $1.48 | $1.24 | $0.2399 | 11,502,832.0 | +9.37% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.83 | $1.04 | $0.79 | 104,916,309.0 | -35.15% |
| 2026-04 | $1.70 | $0.7102 | $0.9848 | 213,555,324.0 | +114.29% |
| 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% |
4.10%
2.49%
자본화:
|
볼륨(24시간):