Stockscreener 앱 받기
1.20
6.64%
0.07
시간 외 거래:
1.19
-0.01
-0.83%
Gopro Inc 주식 (GPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.22 | $1.13 | $0.09 | 3,295,725.0 | +6.19% |
| 2024-11-20 | $1.19 | $1.12 | $0.07 | 2,505,240.0 | -2.59% |
| 2024-11-19 | $1.20 | $1.16 | $0.04 | 2,788,956.0 | -2.52% |
| 2024-11-18 | $1.23 | $1.17 | $0.06 | 2,500,374.0 | -1.65% |
| 2024-11-15 | $1.30 | $1.20 | $0.10 | 2,130,736.0 | -3.20% |
| 2024-11-14 | $1.35 | $1.23 | $0.12 | 3,682,280.0 | -7.41% |
| 2024-11-13 | $1.43 | $1.33 | $0.10 | 2,344,412.0 | -6.25% |
| 2024-11-12 | $1.62 | $1.42 | $0.205 | 2,379,092.0 | -12.73% |
| 2024-11-11 | $1.69 | $1.53 | $0.16 | 3,334,439.0 | +5.10% |
| 2024-11-08 | $1.69 | $1.39 | $0.30 | 4,164,826.0 | +8.28% |
| 2024-11-07 | $1.50 | $1.39 | $0.105 | 2,186,385.0 | +0.69% |
| 2024-11-06 | $1.48 | $1.39 | $0.09 | 1,886,104.0 | +2.86% |
| 2024-11-05 | $1.41 | $1.33 | $0.08 | 1,250,558.0 | +4.48% |
| 2024-11-04 | $1.42 | $1.33 | $0.0887 | 1,057,688.0 | -2.19% |
| 2024-11-01 | $1.40 | $1.33 | $0.07 | 824,488.0 | +1.48% |
| 2024-10-31 | $1.39 | $1.33 | $0.055 | 850,324.0 | -0.74% |
| 2024-10-30 | $1.54 | $1.35 | $0.19 | 1,758,995.0 | -12.82% |
| 2024-10-29 | $1.56 | $1.34 | $0.22 | 3,048,091.0 | +13.87% |
| 2024-10-28 | $1.37 | $1.30 | $0.07 | 802,526.0 | +5.38% |
| 2024-10-25 | $1.34 | $1.30 | $0.04 | 672,478.0 | -1.52% |
| 2024-10-24 | $1.37 | $1.31 | $0.06 | 792,152.0 | -0.75% |
| 2024-10-23 | $1.34 | $1.31 | $0.03 | 667,545.0 | -2.92% |
| 2024-10-22 | $1.37 | $1.30 | $0.065 | 955,509.0 | +4.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.69 | $1.12 | $0.57 | 39,627,028.0 | -11.11% |
| 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% |
Gopro Inc 주식 (GPRO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.62 | $4.75 | $0.87 | 28,898,151.0 | -9.12% |
| 2022-11 | $5.75 | $4.50 | $1.25 | 42,719,407.0 | +0.55% |
| 2022-10 | $5.59 | $4.80 | $0.795 | 27,606,694.0 | +10.55% |
| 2022-09 | $6.08 | $4.90 | $1.18 | 43,131,108.0 | -19.05% |
| 2022-08 | $6.91 | $5.99 | $0.925 | 44,885,766.0 | -4.25% |
| 2022-07 | $6.43 | $5.25 | $1.18 | 38,443,405.0 | +15.01% |
| 2022-06 | $7.05 | $5.45 | $1.60 | 40,223,671.0 | -19.97% |
| 2022-05 | $9.42 | $6.18 | $3.24 | 55,791,024.0 | -22.53% |
| 2022-04 | $9.24 | $8.09 | $1.15 | 47,017,415.0 | +4.57% |
| 2022-03 | $8.85 | $7.37 | $1.48 | 46,389,471.0 | -0.81% |
| 2022-02 | $9.49 | $7.84 | $1.65 | 65,343,543.0 | -2.93% |
| 2022-01 | $11.11 | $8.11 | $3.00 | 55,142,854.0 | -14.06% |
14.50%
0.34%
자본화:
|
볼륨(24시간):