Stockscreener 앱 받기
0.8678
3.31%
0.0278
시간 외 거래:
.88
0.0122
+1.41%
Gopro Inc 주식 (GPRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-02-17 | $0.8871 | $0.8018 | $0.0853 | 3,261,442.0 | -6.18% |
| 2026-02-13 | $0.955 | $0.8597 | $0.0953 | 3,525,412.0 | +0.15% |
| 2026-02-12 | $0.9562 | $0.8344 | $0.1218 | 3,076,072.0 | -8.00% |
| 2026-02-11 | $1.05 | $0.9327 | $0.1174 | 3,312,680.0 | -10.29% |
| 2026-02-10 | $1.05 | $1.00 | $0.05 | 3,426,660.0 | +1.96% |
| 2026-02-09 | $1.06 | $0.9811 | $0.0789 | 4,824,172.0 | +2.00% |
| 2026-02-06 | $1.03 | $0.95 | $0.08 | 3,516,500.0 | +1.22% |
| 2026-02-05 | $1.07 | $0.9317 | $0.1383 | 9,622,954.0 | -6.80% |
| 2026-02-04 | $1.17 | $1.04 | $0.13 | 5,393,040.0 | -8.62% |
| 2026-02-03 | $1.18 | $1.08 | $0.09 | 4,709,851.0 | +6.42% |
| 2026-02-02 | $1.18 | $1.07 | $0.11 | 5,052,854.0 | -6.03% |
| 2026-01-30 | $1.20 | $1.14 | $0.06 | 2,695,670.0 | -4.13% |
| 2026-01-29 | $1.23 | $1.16 | $0.07 | 2,572,264.0 | -0.82% |
| 2026-01-28 | $1.30 | $1.21 | $0.09 | 2,252,517.0 | -5.43% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.18 | $0.7777 | $0.4023 | 67,164,826.0 | -25.19% |
| 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% |
1.02%
9.72%
자본화:
|
볼륨(24시간):