Stockscreener 앱 받기
87.46
4.04%
3.40
시장 영업 전:
87.53
0.07
+0.08%
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-28 | $87.53 | $84.58 | $2.94 | 3,542,685.0 | +4.04% |
| 2026-07-27 | $84.34 | $82.02 | $2.32 | 3,411,389.0 | +3.88% |
| 2026-07-24 | $81.14 | $78.13 | $3.02 | 2,877,202.0 | +3.93% |
| 2026-07-23 | $78.88 | $77.25 | $1.63 | 2,629,247.0 | -1.41% |
| 2026-07-22 | $80.85 | $78.49 | $2.36 | 2,338,976.0 | -1.37% |
| 2026-07-21 | $82.80 | $79.68 | $3.12 | 2,332,498.0 | -2.79% |
| 2026-07-20 | $83.03 | $78.87 | $4.16 | 5,829,774.0 | +5.85% |
| 2026-07-17 | $81.96 | $77.74 | $4.22 | 2,806,972.0 | -3.32% |
| 2026-07-16 | $80.76 | $78.75 | $2.01 | 4,123,265.0 | +2.90% |
| 2026-07-15 | $80.59 | $76.78 | $3.81 | 3,489,107.0 | +3.07% |
| 2026-07-14 | $76.48 | $74.69 | $1.79 | 2,145,348.0 | -1.25% |
| 2026-07-13 | $78.03 | $76.54 | $1.49 | 3,339,556.0 | +1.07% |
| 2026-07-10 | $76.84 | $75.20 | $1.64 | 2,266,388.0 | +2.23% |
| 2026-07-09 | $74.42 | $71.45 | $2.97 | 2,242,215.0 | +1.88% |
| 2026-07-08 | $76.79 | $72.13 | $4.66 | 2,855,267.0 | -5.90% |
| 2026-07-07 | $79.31 | $77.52 | $1.80 | 2,222,626.0 | +0.23% |
| 2026-07-06 | $78.40 | $76.51 | $1.89 | 3,119,884.0 | -1.55% |
| 2026-07-02 | $78.71 | $75.55 | $3.16 | 3,742,426.0 | +4.77% |
| 2026-07-01 | $76.59 | $72.62 | $3.97 | 4,251,182.0 | +3.43% |
| 2026-06-30 | $72.67 | $69.65 | $3.02 | 2,651,487.0 | +2.02% |
Global Payments Inc 주식 (GPN) 연도별 가격 이력
이 심층 분석에서는 Global Payments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Payments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Payments Inc 주식 (GPN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $87.53 | $71.45 | $16.08 | 63,108,692.0 | +20.53% |
| 2026-06 | $76.06 | $61.16 | $14.90 | 91,145,744.0 | -3.91% |
| 2026-05 | $75.66 | $66.12 | $9.53 | 69,533,167.0 | +4.93% |
| 2026-04 | $74.61 | $62.45 | $12.16 | 60,076,988.0 | +6.92% |
| 2026-03 | $79.32 | $64.92 | $14.40 | 78,801,786.0 | -11.98% |
| 2026-02 | $82.70 | $66.79 | $15.91 | 88,492,165.0 | +6.58% |
| 2026-01 | $79.89 | $70.22 | $9.67 | 66,471,891.0 | -7.31% |
Global Payments Inc 주식 (GPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.42 | $74.72 | $8.70 | 54,240,493.0 | +4.69% |
| 2025-11 | $80.99 | $70.91 | $10.08 | 44,517,995.0 | -2.57% |
| 2025-10 | $89.58 | $77.05 | $12.53 | 42,129,494.0 | -6.40% |
| 2025-09 | $89.05 | $81.98 | $7.07 | 51,265,119.0 | -6.46% |
| 2025-08 | $90.64 | $76.60 | $14.04 | 53,695,378.0 | +11.09% |
| 2025-07 | $86.21 | $77.60 | $8.61 | 45,071,196.0 | -0.11% |
| 2025-06 | $80.86 | $73.69 | $7.17 | 56,487,385.0 | +5.86% |
| 2025-05 | $85.00 | $73.99 | $11.01 | 72,010,688.0 | -0.92% |
| 2025-04 | $99.99 | $65.93 | $34.06 | 101,086,223.0 | -22.07% |
| 2025-03 | $106.1 | $90.98 | $15.08 | 45,919,842.0 | -6.99% |
| 2025-02 | $112.5 | $101.4 | $11.07 | 38,222,872.0 | -6.71% |
| 2025-01 | $115.2 | $105.0 | $10.15 | 28,770,082.0 | +0.70% |
Global Payments Inc 주식 (GPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $109.4 | $9.95 | 32,703,621.0 | -6.83% |
| 2024-11 | $120.0 | $103.0 | $16.99 | 42,883,770.0 | +14.70% |
| 2024-10 | $105.8 | $96.27 | $9.57 | 47,365,601.0 | +1.26% |
| 2024-09 | $118.0 | $96.01 | $21.95 | 49,521,591.0 | -7.74% |
| 2024-08 | $112.1 | $92.01 | $20.11 | 42,885,846.0 | +9.22% |
| 2024-07 | $105.2 | $93.73 | $11.44 | 39,197,792.0 | +5.11% |
| 2024-06 | $102.1 | $91.60 | $10.50 | 46,022,505.0 | -5.06% |
| 2024-05 | $122.1 | $99.20 | $22.92 | 61,740,376.0 | -17.04% |
| 2024-04 | $133.6 | $121.5 | $12.09 | 32,391,970.0 | -8.15% |
| 2024-03 | $140.4 | $127.6 | $12.79 | 50,361,289.0 | +3.05% |
| 2024-02 | $141.8 | $129.6 | $12.22 | 51,865,020.0 | -2.65% |
| 2024-01 | $136.6 | $124.9 | $11.64 | 43,213,261.0 | +4.91% |
4.93%
2.29%
자본화:
|
볼륨(24시간):